{"t":"HGV","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["2017-01-04",25.35,27.93,25.0,25.85,10828300.0],["2017-01-05",25.74,26.0,24.99,25.58,6358700.0],["2017-01-06",25.69,27.0,25.69,26.55,2260200.0],["2017-01-09",26.34,26.99,26.02,26.5,1735500.0],["2017-01-10",26.55,26.55,25.51,25.79,3243300.0],["2017-01-11",25.88,25.95,25.46,25.49,2460200.0],["2017-01-12",24.6,25.68,24.6,25.35,3774400.0],["2017-01-13",25.29,25.38,25.03,25.05,1617600.0],["2017-01-17",24.95,25.04,24.9,24.99,1088500.0],["2017-01-18",25.12,25.24,25.02,25.19,957200.0],["2017-01-19",26.01,26.98,25.97,26.09,2364300.0],["2017-01-20",25.98,26.74,25.87,26.6,1110000.0],["2017-01-23",26.48,27.23,26.48,27.14,1137600.0],["2017-01-24",26.94,28.71,26.78,28.65,854000.0],["2017-01-25",28.65,29.04,28.24,28.36,480100.0],["2017-01-26",28.5,28.5,28.18,28.23,1047500.0],["2017-01-27",28.17,28.67,28.0,28.51,440700.0],["2017-01-30",28.51,28.51,28.12,28.36,660000.0],["2017-01-31",28.2,29.46,28.1,29.33,1414600.0],["2017-02-01",29.1,29.79,29.1,29.26,1666400.0],["2017-02-02",29.44,29.44,28.97,29.03,1477900.0],["2017-02-03",29.35,29.73,28.68,29.31,1896400.0],["2017-02-06",29.0,29.41,28.93,29.3,298400.0],["2017-02-07",29.18,29.8,29.13,29.58,839400.0],["2017-02-08",29.73,30.09,29.62,30.01,889900.0],["2017-02-09",30.01,30.7,29.99,30.6,706100.0],["2017-02-10",30.73,30.76,30.17,30.35,247600.0],["2017-02-13",30.46,30.64,29.83,30.3,473100.0],["2017-02-14",30.29,30.35,29.51,29.62,998900.0],["2017-02-15",29.94,30.32,29.52,30.01,1826500.0],["2017-02-16",29.98,30.03,29.31,29.43,565900.0],["2017-02-17",29.48,29.54,28.91,29.48,538200.0],["2017-02-21",29.7,30.01,29.49,29.86,230600.0],["2017-02-22",29.75,29.88,29.22,29.71,244900.0],["2017-02-23",29.69,30.325,29.6,30.0,594300.0],["2017-02-24",29.9,30.39,29.78,30.01,474300.0],["2017-02-27",29.93,30.29,29.92,30.1,609500.0],["2017-02-28",30.02,30.21,29.855,29.94,650000.0],["2017-03-01",30.09,31.39,30.09,30.91,696300.0],["2017-03-02",30.96,30.96,29.69,30.35,729600.0],["2017-03-03",30.42,30.45,29.97,30.07,523300.0],["2017-03-06",29.87,30.34,29.665,29.69,351100.0],["2017-03-07",29.65,29.68,28.66,28.79,396000.0],["2017-03-08",28.88,28.88,27.92,28.11,912100.0],["2017-03-09",28.09,28.68,28.02,28.3,419200.0],["2017-03-10",28.3,28.915,28.3,28.86,311600.0],["2017-03-13",28.83,29.13,28.647,29.07,387100.0],["2017-03-14",29.11,29.11,28.72,29.02,318000.0],["2017-03-15",28.97,29.04,28.81,28.89,320600.0],["2017-03-16",28.89,29.07,28.68,28.89,536400.0],["2017-03-17",28.92,29.13,28.8,29.03,896500.0],["2017-03-20",28.92,29.08,28.54,28.9,399200.0],["2017-03-21",29.02,29.02,28.3,28.36,834900.0],["2017-03-22",28.34,28.54,27.96,28.1,520000.0],["2017-03-23",27.99,29.082,27.98,28.84,373700.0],["2017-03-24",28.75,29.24,28.68,28.85,451700.0],["2017-03-27",28.64,28.93,28.52,28.59,224200.0],["2017-03-28",28.61,28.98,28.31,28.89,338300.0],["2017-03-29",28.87,29.03,28.65,28.73,329300.0],["2017-03-30",28.6,29.01,28.49,28.94,289900.0],["2017-03-31",29.0,29.09,28.59,28.66,651300.0],["2017-04-03",28.95,29.62,28.69,29.37,1355800.0],["2017-04-04",29.43,30.16,29.2,30.16,676700.0],["2017-04-05",30.2,31.15,30.16,31.0,760200.0],["2017-04-06",30.91,31.4,30.652,31.0,442500.0],["2017-04-07",31.0,31.1,30.44,30.61,392300.0],["2017-04-10",30.53,31.48,30.53,31.27,309400.0],["2017-04-11",31.25,31.44,30.78,31.19,235300.0],["2017-04-12",31.78,32.0,31.22,31.78,471300.0],["2017-04-13",31.76,31.87,31.41,31.64,670400.0],["2017-04-17",31.54,31.71,31.3,31.61,645700.0],["2017-04-18",31.42,31.56,30.82,31.22,589900.0],["2017-04-19",31.27,31.513,30.89,31.34,456300.0],["2017-04-20",31.28,31.74,30.71,30.79,418200.0],["2017-04-21",31.4,31.57,30.93,31.16,484100.0],["2017-04-24",31.38,31.74,30.96,31.61,651100.0],["2017-04-25",31.76,32.23,31.33,32.12,492000.0],["2017-04-26",32.22,33.51,31.97,33.31,703600.0],["2017-04-27",33.26,33.675,33.07,33.65,320300.0],["2017-04-28",33.76,33.9,33.41,33.47,521500.0],["2017-05-01",33.5,34.04,32.955,33.95,435700.0],["2017-05-02",34.08,34.9,33.92,34.69,1462300.0],["2017-05-03",34.51,34.602,33.81,34.0,822100.0],["2017-05-04",34.04,36.33,34.04,35.87,752900.0],["2017-05-05",36.02,37.21,35.85,36.0,1131500.0],["2017-05-08",35.9,35.92,35.26,35.34,387200.0],["2017-05-09",35.21,36.25,34.94,36.18,662700.0],["2017-05-10",36.19,36.19,35.77,35.89,431500.0],["2017-05-11",35.61,36.19,35.54,35.66,431900.0],["2017-05-12",35.72,35.92,35.465,35.81,533000.0],["2017-05-15",35.72,36.29,35.72,36.14,322100.0],["2017-05-16",36.45,36.48,35.54,36.05,613100.0],["2017-05-17",35.99,36.23,35.42,35.48,505900.0],["2017-05-18",35.71,35.95,35.48,35.55,397000.0],["2017-05-19",35.68,36.1,35.52,35.84,256200.0],["2017-05-22",35.84,36.03,35.46,35.54,249500.0],["2017-05-23",35.55,36.49,35.55,36.23,778400.0],["2017-05-24",36.3,36.72,35.851,36.08,240900.0],["2017-05-25",36.17,36.49,35.94,36.32,225100.0],["2017-05-26",36.23,36.23,35.67,35.83,241400.0],["2017-05-30",35.77,36.79,35.72,35.78,387300.0],["2017-05-31",35.84,36.32,35.4,35.77,516000.0],["2017-06-01",35.95,37.36,35.71,36.41,560000.0],["2017-06-02",36.41,36.565,35.9,35.97,461500.0],["2017-06-05",36.0,36.07,35.28,35.28,284700.0],["2017-06-06",35.1,35.16,34.74,34.84,250800.0],["2017-06-07",34.84,34.84,33.96,34.3,630300.0],["2017-06-08",34.17,35.29,33.96,34.71,341700.0],["2017-06-09",34.75,35.25,34.53,34.63,314900.0],["2017-06-12",34.76,35.18,34.42,35.18,453300.0],["2017-06-13",35.12,36.49,35.12,36.07,464300.0],["2017-06-14",36.25,36.47,35.27,35.4,308300.0],["2017-06-15",35.72,36.25,35.69,36.0,5519600.0],["2017-06-16",35.9,36.785,35.76,36.6,1600100.0],["2017-06-19",36.79,37.727,36.785,37.33,1210300.0],["2017-06-20",37.15,37.238,36.45,37.03,792300.0],["2017-06-21",37.07,37.66,37.03,37.4,677300.0],["2017-06-22",37.4,37.41,36.83,36.87,700900.0],["2017-06-23",36.87,36.87,36.02,36.3,1567900.0],["2017-06-26",36.49,36.81,36.16,36.6,610800.0],["2017-06-27",36.5,36.76,35.91,35.95,545600.0],["2017-06-28",35.95,36.33,35.53,36.21,689400.0],["2017-06-29",36.33,36.63,35.59,35.63,622500.0],["2017-06-30",35.73,36.34,35.51,36.06,433900.0],["2017-07-03",36.0,36.05,35.43,35.45,207500.0],["2017-07-05",35.36,35.59,35.0,35.08,475900.0],["2017-07-06",35.01,35.56,34.95,35.29,477300.0],["2017-07-07",35.42,35.56,34.92,35.31,478000.0],["2017-07-10",35.21,36.19,35.21,36.11,539100.0],["2017-07-11",36.25,36.71,36.19,36.63,557300.0],["2017-07-12",36.94,37.09,36.564,37.09,530100.0],["2017-07-13",37.28,37.28,35.62,36.15,532100.0],["2017-07-14",36.07,36.63,36.01,36.35,490000.0],["2017-07-17",36.42,36.59,35.94,36.02,464200.0],["2017-07-18",36.09,36.18,35.72,36.11,464000.0],["2017-07-19",36.21,36.3,35.77,36.26,235300.0],["2017-07-20",36.48,36.48,35.92,36.15,384800.0],["2017-07-21",36.18,36.18,35.76,36.14,307100.0],["2017-07-24",36.03,36.18,35.76,35.85,227800.0],["2017-07-25",36.08,36.79,35.66,36.71,611400.0],["2017-07-26",36.67,37.11,36.2,36.65,415600.0],["2017-07-27",36.75,37.13,36.465,36.58,453100.0],["2017-07-28",36.35,36.555,35.94,36.27,342300.0],["2017-07-31",36.41,36.815,36.25,36.76,292400.0],["2017-08-01",36.95,37.05,36.44,36.59,317000.0],["2017-08-02",36.62,36.67,35.84,36.17,448900.0],["2017-08-03",36.91,37.76,35.91,36.84,756000.0],["2017-08-04",37.08,37.94,35.95,36.17,624400.0],["2017-08-07",36.39,36.53,35.99,36.23,298000.0],["2017-08-08",36.05,36.23,35.54,35.75,387800.0],["2017-08-09",35.58,35.75,34.51,34.93,715800.0],["2017-08-10",34.87,34.95,33.75,34.05,510800.0],["2017-08-11",32.9,34.63,32.2,34.5,484100.0],["2017-08-14",34.83,35.01,34.65,35.0,232600.0],["2017-08-15",34.93,35.87,34.765,35.48,634200.0],["2017-08-16",35.55,35.733,35.02,35.33,384500.0],["2017-08-17",35.36,35.65,34.88,34.9,252700.0],["2017-08-18",34.79,34.94,34.58,34.72,261400.0],["2017-08-21",35.05,35.18,34.68,35.06,416000.0],["2017-08-22",35.2,35.6,34.9,35.52,316100.0],["2017-08-23",35.37,36.01,35.255,35.63,434500.0],["2017-08-24",35.6,36.23,35.56,36.22,331400.0],["2017-08-25",36.27,36.35,35.89,35.96,373200.0],["2017-08-28",36.07,36.07,35.26,35.47,253600.0],["2017-08-29",35.24,35.64,35.17,35.48,255700.0],["2017-08-30",35.58,36.19,35.38,36.02,294400.0],["2017-08-31",36.11,36.39,35.85,36.25,325000.0],["2017-09-01",36.45,36.99,36.28,36.54,211800.0],["2017-09-05",36.46,36.57,35.81,36.11,165700.0],["2017-09-06",36.19,36.215,35.57,35.65,344400.0],["2017-09-07",35.7,35.94,35.25,35.6,439600.0],["2017-09-08",35.41,35.85,34.87,35.3,309200.0],["2017-09-11",35.61,36.11,35.61,36.0,244600.0],["2017-09-12",36.07,36.32,35.515,36.31,241300.0],["2017-09-13",36.23,36.37,35.86,36.02,412200.0],["2017-09-14",35.95,35.99,35.52,35.89,1138600.0],["2017-09-15",35.93,36.61,35.7,36.42,731500.0],["2017-09-18",36.34,36.63,36.24,36.29,282500.0],["2017-09-19",36.2,36.91,36.2,36.91,272800.0],["2017-09-20",36.98,37.45,36.82,37.04,755500.0],["2017-09-21",37.05,38.62,36.95,37.97,1255000.0],["2017-09-22",37.94,38.61,37.82,38.44,795800.0],["2017-09-25",38.27,38.575,38.22,38.48,495200.0],["2017-09-26",38.59,39.0,38.43,38.57,525600.0],["2017-09-27",38.79,39.4,38.47,39.26,640300.0],["2017-09-28",39.22,39.36,38.73,38.79,661500.0],["2017-09-29",38.78,38.945,38.59,38.63,649800.0],["2017-10-02",38.75,39.39,38.73,39.36,436200.0],["2017-10-03",39.29,40.11,39.29,39.62,1015000.0],["2017-10-04",39.7,40.06,39.58,39.8,752300.0],["2017-10-05",39.92,39.92,39.41,39.49,586200.0],["2017-10-06",39.5,39.645,39.14,39.19,565900.0],["2017-10-09",39.15,39.53,39.01,39.32,340300.0],["2017-10-10",39.41,39.59,39.2,39.36,573400.0],["2017-10-11",39.35,39.65,39.08,39.28,726700.0],["2017-10-12",39.19,39.67,39.19,39.55,1000800.0],["2017-10-13",39.62,40.05,39.62,39.9,458800.0],["2017-10-16",39.91,40.08,39.66,39.78,236000.0],["2017-10-17",39.66,40.0,39.63,39.83,283400.0],["2017-10-18",40.0,40.05,39.7,39.95,460300.0],["2017-10-19",39.77,40.42,39.58,40.23,440900.0],["2017-10-20",40.43,40.43,39.82,40.03,363600.0],["2017-10-23",40.0,40.28,39.59,39.67,438100.0],["2017-10-24",39.67,39.98,39.65,39.86,304900.0],["2017-10-25",39.67,40.08,39.58,39.87,517600.0],["2017-10-26",39.99,40.82,39.92,40.52,351500.0],["2017-10-27",40.57,40.74,39.93,40.68,256200.0],["2017-10-30",40.74,40.785,40.35,40.53,294100.0],["2017-10-31",40.78,41.06,40.56,40.96,397900.0],["2017-11-01",41.13,41.38,40.875,41.03,1039100.0],["2017-11-02",40.89,42.22,40.48,40.64,1220900.0],["2017-11-03",40.82,41.35,40.43,40.75,1110700.0],["2017-11-06",40.89,41.1,40.71,40.76,507300.0],["2017-11-07",40.79,41.98,40.79,41.93,807600.0],["2017-11-08",41.88,42.09,41.51,41.62,549600.0],["2017-11-09",41.32,41.5,40.93,41.04,344100.0],["2017-11-10",41.05,41.05,40.27,40.56,228700.0],["2017-11-13",40.4,40.82,40.215,40.75,766600.0],["2017-11-14",40.52,40.61,40.26,40.48,431700.0],["2017-11-15",40.18,40.4,40.04,40.37,287300.0],["2017-11-16",40.64,40.95,40.47,40.65,364000.0],["2017-11-17",40.66,40.66,40.22,40.48,368100.0],["2017-11-20",40.54,40.54,40.26,40.43,170000.0],["2017-11-21",40.44,40.855,40.3,40.53,366000.0],["2017-11-22",40.6,40.69,40.09,40.17,253600.0],["2017-11-24",40.23,40.35,40.0,40.27,84000.0],["2017-11-27",40.18,40.26,39.88,40.09,238700.0],["2017-11-28",40.25,40.32,39.16,39.21,472700.0],["2017-11-29",39.13,39.52,38.9,39.0,339000.0],["2017-11-30",39.06,40.18,38.56,39.97,1259600.0],["2017-12-01",39.95,40.105,39.62,39.68,1068000.0],["2017-12-04",39.97,41.25,39.86,41.03,643500.0],["2017-12-05",41.25,41.4,40.96,41.38,390200.0],["2017-12-06",41.62,41.65,41.26,41.59,649400.0],["2017-12-07",41.64,42.55,41.44,42.41,440700.0],["2017-12-08",42.54,43.19,42.3,42.71,644700.0],["2017-12-11",42.7,42.85,42.49,42.69,260800.0],["2017-12-12",42.63,42.87,42.35,42.41,277500.0],["2017-12-13",42.45,42.64,42.02,42.07,384800.0],["2017-12-14",42.07,42.12,41.32,41.41,339000.0],["2017-12-15",41.5,41.99,41.26,41.81,377200.0],["2017-12-18",41.87,43.03,41.87,42.71,500300.0],["2017-12-19",42.72,42.85,41.87,41.9,459600.0],["2017-12-20",42.02,42.24,41.78,41.97,589700.0],["2017-12-21",41.95,42.24,41.49,41.71,441300.0],["2017-12-22",41.78,41.91,41.32,41.57,219700.0],["2017-12-26",41.54,41.73,41.16,41.23,328100.0],["2017-12-27",41.3,41.637,40.71,41.35,488900.0],["2017-12-28",41.45,41.63,40.92,41.56,298900.0],["2017-12-29",41.68,42.12,41.53,41.95,288000.0],["2018-01-02",41.9,41.995,41.13,41.56,477100.0],["2018-01-03",41.6,42.42,41.59,42.41,345300.0],["2018-01-04",42.54,42.62,41.87,41.99,469100.0],["2018-01-05",42.04,42.2,40.28,41.04,985600.0],["2018-01-08",40.97,42.07,40.61,42.03,660200.0],["2018-01-09",42.21,42.23,41.57,42.01,767400.0],["2018-01-10",41.83,42.35,41.4,41.49,543900.0],["2018-01-11",41.57,42.135,41.57,41.98,306100.0],["2018-01-12",42.01,42.065,41.68,41.95,274000.0],["2018-01-16",42.2,42.2,40.83,40.89,641300.0],["2018-01-17",41.15,43.03,41.015,42.83,620200.0],["2018-01-18",42.6,42.62,42.09,42.34,362500.0],["2018-01-19",42.61,44.01,42.58,43.97,675900.0],["2018-01-22",43.86,43.88,43.18,43.51,419500.0],["2018-01-23",43.58,44.4,43.39,44.3,557700.0],["2018-01-24",44.43,45.25,44.05,44.54,636100.0],["2018-01-25",44.55,45.1,44.21,45.03,525800.0],["2018-01-26",45.15,45.515,44.8,45.14,605100.0],["2018-01-29",45.09,45.16,44.41,44.49,518800.0],["2018-01-30",44.32,44.5,44.05,44.25,218800.0],["2018-01-31",44.37,45.14,44.37,44.97,384700.0],["2018-02-01",44.76,45.87,44.76,45.24,964000.0],["2018-02-02",44.83,45.01,43.89,44.05,714800.0],["2018-02-05",43.75,44.06,42.74,42.74,627600.0],["2018-02-06",42.08,44.65,41.84,44.55,744900.0],["2018-02-07",44.35,45.19,44.35,44.43,1590000.0],["2018-02-08",44.48,44.68,43.31,43.48,1122700.0],["2018-02-09",43.77,43.77,41.88,43.39,1099400.0],["2018-02-12",43.7,43.7,42.58,43.08,546300.0],["2018-02-13",43.03,43.79,42.95,43.79,418700.0],["2018-02-14",43.32,44.63,43.32,44.51,456000.0],["2018-02-15",44.7,45.16,44.49,44.74,493600.0],["2018-02-16",44.61,44.925,44.28,44.63,751500.0],["2018-02-20",44.34,44.65,43.88,43.9,301600.0],["2018-02-21",43.94,44.4,43.41,43.44,670200.0],["2018-02-22",43.71,44.08,43.48,43.61,286300.0],["2018-02-23",43.69,44.11,43.59,44.06,270000.0],["2018-02-26",44.24,44.265,43.65,43.68,252100.0],["2018-02-27",43.58,43.66,43.0,43.0,282600.0],["2018-02-28",43.11,43.55,42.78,43.16,691500.0],["2018-03-01",44.02,44.085,42.58,43.3,1572100.0],["2018-03-02",43.47,44.6,42.815,44.45,855100.0],["2018-03-05",44.37,44.868,43.77,44.36,965000.0],["2018-03-06",44.61,45.45,44.45,45.45,1216000.0],["2018-03-07",45.13,46.62,45.13,46.62,941900.0],["2018-03-08",46.73,47.06,46.09,46.16,559400.0],["2018-03-09",46.52,47.34,46.3,47.3,559200.0],["2018-03-12",47.36,47.57,45.84,46.07,1432200.0],["2018-03-13",46.11,46.61,45.71,45.8,1065100.0],["2018-03-14",45.3,47.75,45.25,47.0,3055900.0],["2018-03-15",45.41,45.67,43.46,43.89,12104700.0],["2018-03-16",44.21,44.74,44.21,44.5,2542100.0],["2018-03-19",44.63,44.74,43.88,44.02,3214900.0],["2018-03-20",44.22,44.58,44.05,44.33,2249200.0],["2018-03-21",44.37,44.73,44.08,44.56,1803200.0],["2018-03-22",44.4,44.8,43.535,43.56,1662900.0],["2018-03-23",43.55,43.55,42.29,42.44,2695000.0],["2018-03-26",43.12,43.95,42.75,43.88,1257400.0],["2018-03-27",44.01,44.01,42.64,42.94,1645100.0],["2018-03-28",42.8,43.44,42.68,42.75,2274900.0],["2018-03-29",42.87,43.37,42.48,43.02,1006500.0],["2018-04-02",43.09,43.37,41.96,42.55,1018800.0],["2018-04-03",42.71,43.02,42.48,42.71,995100.0],["2018-04-04",42.13,43.35,42.07,43.22,819500.0],["2018-04-05",43.35,43.75,43.04,43.33,1290900.0],["2018-04-06",43.01,43.5,42.445,42.65,1084400.0],["2018-04-09",42.66,43.16,42.54,42.63,932200.0],["2018-04-10",43.14,43.41,42.59,42.71,1454400.0],["2018-04-11",42.61,43.405,42.58,42.89,1347000.0],["2018-04-12",43.01,43.76,42.781,43.38,1150300.0],["2018-04-13",43.42,43.84,42.42,42.49,1389600.0],["2018-04-16",42.79,43.37,42.6,43.15,989500.0],["2018-04-17",43.5,43.67,42.96,43.35,1486000.0],["2018-04-18",43.31,43.99,43.22,43.51,935000.0],["2018-04-19",43.57,43.96,43.355,43.9,2949800.0],["2018-04-20",43.93,44.39,43.64,44.07,798900.0],["2018-04-23",44.26,44.49,43.88,44.15,653800.0],["2018-04-24",44.45,44.49,43.285,43.56,508300.0],["2018-04-25",43.53,43.98,43.245,43.86,660300.0],["2018-04-26",44.16,44.245,43.32,43.35,628400.0],["2018-04-27",43.43,43.649,43.18,43.37,491800.0],["2018-04-30",43.5,43.952,42.77,43.0,1180500.0],["2018-05-01",42.95,43.06,42.66,42.99,1085200.0],["2018-05-02",43.06,43.14,42.64,42.75,1286900.0],["2018-05-03",42.69,42.89,40.52,41.21,2621500.0],["2018-05-04",40.97,41.1,38.53,39.25,3402100.0],["2018-05-07",39.23,40.12,38.94,39.97,2458700.0],["2018-05-08",40.06,40.26,39.57,39.75,1115800.0],["2018-05-09",39.69,40.235,39.62,40.05,1677000.0],["2018-05-10",40.1,40.48,39.83,39.87,989800.0],["2018-05-11",40.17,40.62,39.8,40.32,1449700.0],["2018-05-14",40.4,40.42,39.81,39.82,560900.0],["2018-05-15",39.92,39.92,38.79,38.87,1778700.0],["2018-05-16",38.99,39.39,38.875,39.34,1746700.0],["2018-05-17",39.34,39.49,38.84,39.05,1882300.0],["2018-05-18",39.67,40.09,39.23,39.95,1510900.0],["2018-05-21",40.14,40.4,39.53,40.32,798200.0],["2018-05-22",40.4,40.55,40.12,40.18,533000.0],["2018-05-23",40.09,40.39,39.8,39.81,761900.0],["2018-05-24",39.8,40.16,39.45,39.98,619300.0],["2018-05-25",39.85,40.19,39.78,39.88,380800.0],["2018-05-29",39.61,39.78,39.21,39.38,509000.0],["2018-05-30",39.53,40.4,39.34,40.32,980600.0],["2018-05-31",40.49,40.57,39.68,39.76,754400.0],["2018-06-01",39.92,40.63,39.92,40.43,1313800.0],["2018-06-04",40.6,40.6,40.23,40.46,1005800.0],["2018-06-05",40.24,40.525,39.83,40.33,850500.0],["2018-06-06",40.28,40.65,39.805,40.2,1099400.0],["2018-06-07",40.26,40.43,39.79,39.97,638700.0],["2018-06-08",39.89,40.26,39.44,39.62,595100.0],["2018-06-11",39.77,40.0,39.54,39.76,452400.0],["2018-06-12",40.15,40.21,39.6,39.79,621800.0],["2018-06-13",39.66,40.035,38.765,38.79,1140100.0],["2018-06-14",39.04,39.2,38.79,38.92,936800.0],["2018-06-15",38.82,38.938,38.55,38.86,1196900.0],["2018-06-18",38.8,39.0,38.61,38.67,861500.0],["2018-06-19",38.42,38.49,37.8,38.08,995200.0],["2018-06-20",38.09,38.19,36.92,36.94,1281900.0],["2018-06-21",36.87,36.891,36.19,36.21,1658200.0],["2018-06-22",36.35,37.08,36.26,37.03,1711000.0],["2018-06-25",36.79,36.975,36.26,36.47,610800.0],["2018-06-26",36.47,36.49,35.92,35.95,830200.0],["2018-06-27",35.86,35.9,34.3,34.31,1615200.0],["2018-06-28",34.15,34.19,33.61,34.1,1479400.0],["2018-06-29",34.19,34.78,34.089,34.7,2259400.0],["2018-07-02",34.51,34.88,33.67,34.22,1388800.0],["2018-07-03",34.35,34.63,34.15,34.43,313900.0],["2018-07-05",34.48,34.52,33.56,34.03,1864800.0],["2018-07-06",34.18,34.8,33.93,34.41,1931600.0],["2018-07-09",34.43,35.74,34.38,35.59,1607900.0],["2018-07-10",35.6,36.38,35.161,35.47,1758800.0],["2018-07-11",35.21,35.41,34.91,35.29,811500.0],["2018-07-12",35.43,35.64,35.15,35.46,819200.0],["2018-07-13",35.29,35.75,35.02,35.65,1086700.0],["2018-07-16",35.73,35.92,34.76,34.94,1260200.0],["2018-07-17",34.79,35.355,34.79,35.25,867200.0],["2018-07-18",35.36,35.54,35.13,35.26,1173500.0],["2018-07-19",35.21,35.44,34.82,34.83,956500.0],["2018-07-20",34.87,34.905,34.47,34.49,998800.0],["2018-07-23",34.48,34.82,34.32,34.42,998100.0],["2018-07-24",34.71,34.71,34.06,34.29,1719100.0],["2018-07-25",34.32,34.53,33.94,34.31,822500.0],["2018-07-26",34.14,35.04,34.14,34.66,836400.0],["2018-07-27",34.7,34.91,33.83,33.99,1242400.0],["2018-07-30",34.01,34.22,33.795,33.87,722300.0],["2018-07-31",33.82,34.66,33.69,34.59,1270500.0],["2018-08-01",34.65,34.69,34.14,34.39,1426500.0],["2018-08-02",34.05,35.09,31.8,34.51,3121600.0],["2018-08-03",34.42,34.65,33.795,33.88,1537100.0],["2018-08-06",33.91,34.08,33.59,33.92,984800.0],["2018-08-07",33.91,34.08,33.27,33.38,2610300.0],["2018-08-08",33.35,33.35,31.58,31.95,1997600.0],["2018-08-09",31.89,32.46,31.87,32.09,2089000.0],["2018-08-10",32.13,32.22,31.48,31.57,1304800.0],["2018-08-13",31.59,31.7,30.94,31.21,2183800.0],["2018-08-14",31.25,31.97,30.98,31.85,1960800.0],["2018-08-15",31.65,32.18,31.2,32.06,1891200.0],["2018-08-16",32.21,33.09,32.18,33.03,1662500.0],["2018-08-17",32.88,32.955,31.97,32.6,1897900.0],["2018-08-20",32.98,33.24,32.66,32.79,1195900.0],["2018-08-21",32.81,33.44,32.605,33.31,1894300.0],["2018-08-22",33.16,33.41,32.915,33.17,1003000.0],["2018-08-23",33.11,33.25,32.57,32.66,684600.0],["2018-08-24",32.7,32.95,32.37,32.52,1043000.0],["2018-08-27",32.64,32.89,31.96,32.14,984800.0],["2018-08-28",32.17,32.65,32.07,32.61,1851600.0],["2018-08-29",32.68,32.81,32.33,32.55,835200.0],["2018-08-30",32.53,32.72,32.09,32.68,1191800.0],["2018-08-31",32.56,32.78,32.18,32.66,798800.0],["2018-09-04",32.8,32.91,32.56,32.79,1037000.0],["2018-09-05",32.76,33.06,32.56,32.67,1133200.0],["2018-09-06",32.82,32.82,31.97,32.08,1099500.0],["2018-09-07",32.02,32.02,31.35,31.75,809000.0],["2018-09-10",31.88,31.97,31.56,31.57,510300.0],["2018-09-11",31.44,31.54,31.175,31.38,967500.0],["2018-09-12",31.43,31.45,30.75,30.85,1024400.0],["2018-09-13",30.96,31.72,30.905,31.6,513500.0],["2018-09-14",31.64,32.64,31.64,32.63,607400.0],["2018-09-17",32.54,32.595,32.29,32.37,674600.0],["2018-09-18",32.36,32.69,32.175,32.55,567400.0],["2018-09-19",32.54,32.81,32.47,32.81,609200.0],["2018-09-20",32.97,33.4,32.62,33.23,599000.0],["2018-09-21",33.27,33.44,33.16,33.24,1208400.0],["2018-09-24",33.16,33.16,32.28,32.73,1171800.0],["2018-09-25",32.83,33.31,32.52,32.58,857400.0],["2018-09-26",32.6,33.03,32.08,32.96,1028600.0],["2018-09-27",32.94,33.25,32.56,33.02,713600.0],["2018-09-28",32.96,33.27,32.78,33.1,910400.0],["2018-10-01",33.27,33.27,32.52,32.74,1643800.0],["2018-10-02",32.85,32.9,31.92,32.33,1270200.0],["2018-10-03",32.4,32.61,32.17,32.31,1628000.0],["2018-10-04",32.15,32.15,30.62,31.2,2758200.0],["2018-10-05",31.31,31.36,30.21,30.52,1628500.0],["2018-10-08",30.26,30.7,30.05,30.6,724100.0],["2018-10-09",30.43,30.6,30.3,30.3,1354600.0],["2018-10-10",30.1,30.153,29.36,29.38,1752400.0],["2018-10-11",29.3,29.52,28.95,29.07,2249300.0],["2018-10-12",29.49,29.64,28.98,29.3,932100.0],["2018-10-15",29.25,29.61,28.99,29.31,787100.0],["2018-10-16",29.45,30.46,29.16,30.23,822000.0],["2018-10-17",30.15,30.68,29.83,30.45,1021500.0],["2018-10-18",30.33,30.43,29.87,30.17,1311300.0],["2018-10-19",30.13,30.35,29.78,29.87,907300.0],["2018-10-22",30.0,30.165,29.34,29.44,858900.0],["2018-10-23",28.93,29.14,28.09,28.28,1727900.0],["2018-10-24",28.01,28.56,26.2,26.22,2219900.0],["2018-10-25",26.51,27.935,26.38,27.75,1391000.0],["2018-10-26",27.36,28.38,27.0,27.97,1061900.0],["2018-10-29",28.36,28.86,26.97,27.33,781300.0],["2018-10-30",26.75,27.43,26.57,26.89,811500.0],["2018-10-31",27.16,27.575,26.81,26.87,2000800.0],["2018-11-01",27.03,32.02,27.03,31.77,2924300.0],["2018-11-02",31.91,32.16,30.52,30.94,1313800.0],["2018-11-05",30.64,31.09,30.245,30.3,961700.0],["2018-11-06",30.01,30.08,29.38,29.9,2201400.0],["2018-11-07",29.89,30.42,29.57,30.14,1288100.0],["2018-11-08",29.74,30.46,29.6,30.11,1059300.0],["2018-11-09",29.75,29.95,27.66,27.73,1906700.0],["2018-11-12",27.58,27.85,26.78,27.15,1549200.0],["2018-11-13",27.17,28.055,27.17,27.75,1312300.0],["2018-11-14",28.08,29.1,28.08,28.27,2131400.0],["2018-11-15",28.25,29.81,27.37,29.38,1739500.0],["2018-11-16",29.13,30.02,29.037,29.6,2356000.0],["2018-11-19",29.57,30.37,29.3,29.54,2530500.0],["2018-11-20",29.1,29.23,28.3,28.85,1183800.0],["2018-11-21",29.18,29.91,28.94,29.37,654700.0],["2018-11-23",29.26,30.11,29.2,30.07,220400.0],["2018-11-26",30.18,30.85,30.18,30.49,1001400.0],["2018-11-27",30.25,31.25,30.25,31.16,1609000.0],["2018-11-28",31.43,32.59,31.27,32.27,1555000.0],["2018-11-29",32.52,32.61,31.445,31.83,737400.0],["2018-11-30",31.62,32.12,31.59,32.06,710500.0],["2018-12-03",33.47,33.47,32.155,32.59,1028000.0],["2018-12-04",32.55,32.55,29.17,29.2,1901700.0],["2018-12-06",28.55,28.96,27.74,28.57,2141900.0],["2018-12-07",28.58,29.72,28.29,28.42,1567200.0],["2018-12-10",28.3,29.175,28.18,28.43,1374500.0],["2018-12-11",28.94,29.39,27.83,27.87,1283200.0],["2018-12-12",28.22,29.31,28.22,28.32,1376200.0],["2018-12-13",28.72,28.92,28.06,28.11,1146600.0],["2018-12-14",27.73,28.79,27.73,28.12,2182200.0],["2018-12-17",27.65,28.865,27.49,28.13,1701500.0],["2018-12-18",28.4,28.57,26.85,27.44,1900000.0],["2018-12-19",27.44,28.15,26.27,26.52,1333500.0],["2018-12-20",26.24,26.36,24.87,25.68,1858500.0],["2018-12-21",25.71,25.925,24.65,25.0,1001300.0],["2018-12-24",24.76,24.99,24.28,24.54,331800.0],["2018-12-26",24.68,25.58,24.165,25.55,830400.0],["2018-12-27",25.1,25.58,24.49,25.58,946000.0],["2018-12-28",25.72,26.29,25.27,26.19,942200.0],["2018-12-31",26.35,26.42,25.75,26.39,907500.0],["2019-01-02",26.06,26.65,25.57,26.32,705100.0],["2019-01-03",26.03,26.15,25.24,25.65,517900.0],["2019-01-04",26.07,27.36,25.83,27.1,2266300.0],["2019-01-07",27.16,27.93,26.74,27.64,1025200.0],["2019-01-08",27.92,29.08,27.58,29.04,1575400.0],["2019-01-09",29.35,29.56,28.868,29.25,1211500.0],["2019-01-10",28.98,29.87,28.9,29.41,991300.0],["2019-01-11",29.41,29.605,29.04,29.51,796600.0],["2019-01-14",29.5,29.75,29.08,29.23,1596800.0],["2019-01-15",29.33,29.56,29.04,29.49,636500.0],["2019-01-16",29.67,29.91,29.37,29.56,1132500.0],["2019-01-17",29.47,29.8,29.37,29.62,642800.0],["2019-01-18",29.96,30.72,29.52,30.5,2203700.0],["2019-01-22",30.08,30.355,29.135,29.26,1780100.0],["2019-01-23",29.46,29.53,28.69,28.85,1100600.0],["2019-01-24",28.85,29.65,28.85,29.1,1399100.0],["2019-01-25",29.31,29.89,28.86,29.77,971800.0],["2019-01-28",29.47,29.968,29.3,29.7,1227800.0],["2019-01-29",29.68,30.46,29.68,30.27,962000.0],["2019-01-30",30.59,30.95,30.14,30.44,654800.0],["2019-01-31",30.37,30.66,30.07,30.34,551800.0],["2019-02-01",30.41,30.47,29.92,30.43,713000.0],["2019-02-04",30.26,30.78,30.01,30.51,435800.0],["2019-02-05",30.59,31.23,30.56,30.8,502200.0],["2019-02-06",30.66,30.91,30.58,30.62,274700.0],["2019-02-07",30.4,30.515,29.73,29.83,466200.0],["2019-02-08",29.57,29.82,29.275,29.47,776300.0],["2019-02-11",29.6,30.09,29.33,29.78,757700.0],["2019-02-12",29.95,30.84,29.95,30.56,1213700.0],["2019-02-13",30.9,31.21,30.84,30.97,1166600.0],["2019-02-14",30.72,31.365,30.32,31.12,1339400.0],["2019-02-15",31.36,31.93,31.24,31.6,497600.0],["2019-02-19",31.54,31.93,31.37,31.82,721800.0],["2019-02-20",31.84,32.25,31.6,31.92,472000.0],["2019-02-21",31.97,32.395,31.75,32.33,992600.0],["2019-02-22",32.41,32.853,32.41,32.64,733100.0],["2019-02-25",33.15,33.15,32.205,32.51,1006700.0],["2019-02-26",32.37,32.69,32.31,32.41,703700.0],["2019-02-27",32.27,32.67,32.07,32.37,955600.0],["2019-02-28",33.84,33.99,31.39,31.79,2041900.0],["2019-03-01",32.33,33.135,32.16,32.7,2125400.0],["2019-03-04",33.0,33.55,32.44,33.33,1722500.0],["2019-03-05",33.14,33.555,32.9,33.32,1031500.0],["2019-03-06",33.4,33.6,32.97,32.97,654800.0],["2019-03-07",32.79,32.88,31.84,32.02,1455000.0],["2019-03-08",31.71,32.34,31.54,32.22,713400.0],["2019-03-11",32.21,32.5,31.59,31.68,1052700.0],["2019-03-12",31.74,31.83,31.32,31.51,1573700.0],["2019-03-13",31.74,32.31,31.46,31.95,1825400.0],["2019-03-14",31.85,32.02,31.43,31.47,795900.0],["2019-03-15",31.52,32.085,31.52,31.89,1242000.0],["2019-03-18",32.02,32.09,31.7,31.9,887900.0],["2019-03-19",32.01,32.31,31.475,31.58,810700.0],["2019-03-20",31.56,31.71,30.98,31.36,708400.0],["2019-03-21",31.21,31.775,31.01,31.61,703600.0],["2019-03-22",31.41,31.472,30.16,30.51,1045600.0],["2019-03-25",30.59,30.93,30.25,30.49,939800.0],["2019-03-26",30.5,30.77,30.46,30.69,537100.0],["2019-03-27",30.73,30.87,30.17,30.46,813400.0],["2019-03-28",30.5,31.0,30.47,30.75,834400.0],["2019-03-29",30.89,31.285,30.69,30.85,909300.0],["2019-04-01",31.18,31.945,31.18,31.91,636100.0],["2019-04-02",31.89,32.02,31.63,31.88,591000.0],["2019-04-03",32.25,32.33,31.49,31.68,775200.0],["2019-04-04",31.68,32.1,31.68,31.79,499700.0],["2019-04-05",31.99,32.905,31.89,32.72,699400.0],["2019-04-08",32.54,33.28,32.54,33.09,777400.0],["2019-04-09",32.89,32.91,32.1,32.21,449700.0],["2019-04-10",32.29,32.64,32.13,32.55,513000.0],["2019-04-11",32.69,33.08,32.56,32.91,1640800.0],["2019-04-12",33.21,33.54,32.85,33.2,1577000.0],["2019-04-15",33.25,33.52,32.97,33.29,1029900.0],["2019-04-16",33.55,33.74,33.23,33.57,1666500.0],["2019-04-17",33.85,33.85,32.68,32.77,604700.0],["2019-04-18",32.92,32.92,32.13,32.67,588400.0],["2019-04-22",32.46,32.99,32.46,32.99,544300.0],["2019-04-23",33.0,33.35,32.615,33.17,878500.0],["2019-04-24",33.03,33.25,32.44,32.47,624600.0],["2019-04-25",32.4,32.43,31.72,32.18,619800.0],["2019-04-26",32.16,32.18,31.58,31.93,868500.0],["2019-04-29",32.09,32.58,32.02,32.49,786300.0],["2019-04-30",32.42,32.47,31.79,32.04,547100.0],["2019-05-01",32.5,32.84,31.89,32.01,1276200.0],["2019-05-02",30.78,31.24,29.73,30.0,5880500.0],["2019-05-03",29.22,30.73,29.22,30.48,2271200.0],["2019-05-06",29.8,30.24,29.69,30.0,1422700.0],["2019-05-07",29.7,30.04,29.31,29.37,1147200.0],["2019-05-08",29.19,29.8,29.11,29.67,1581900.0],["2019-05-09",29.37,29.37,28.56,28.95,1424300.0],["2019-05-10",28.7,28.9,28.01,28.45,2169800.0],["2019-05-13",27.84,27.86,27.005,27.17,3924800.0],["2019-05-14",27.31,27.75,27.13,27.56,3025800.0],["2019-05-15",27.62,27.76,27.17,27.6,1833000.0],["2019-05-16",27.63,28.25,27.63,27.84,1440300.0],["2019-05-17",27.56,27.83,27.225,27.33,1107300.0],["2019-05-20",27.02,27.13,26.695,26.76,863100.0],["2019-05-21",27.02,27.24,26.78,27.0,643600.0],["2019-05-22",26.77,26.9,26.34,26.34,1055400.0],["2019-05-23",25.96,25.96,25.405,25.76,1611300.0],["2019-05-24",25.94,26.04,25.635,25.86,1010700.0],["2019-05-28",25.86,25.86,25.37,25.42,1019600.0],["2019-05-29",25.25,25.27,24.86,25.11,957000.0],["2019-05-30",25.08,25.4,25.005,25.28,1350200.0],["2019-05-31",24.88,25.56,24.83,25.42,2511400.0],["2019-06-03",25.42,26.17,25.203,25.74,2194700.0],["2019-06-04",26.1,26.42,25.85,26.42,1891100.0],["2019-06-05",26.45,26.78,26.04,26.7,1676900.0],["2019-06-06",26.6,26.89,26.15,26.88,4725800.0],["2019-06-07",27.05,28.27,26.87,27.6,2841200.0],["2019-06-10",27.76,28.56,27.75,28.21,1796000.0],["2019-06-11",28.49,28.97,28.399,28.8,2590200.0],["2019-06-12",28.79,29.05,28.51,28.78,1507200.0],["2019-06-13",28.8,29.13,28.57,28.94,1834400.0],["2019-06-14",28.85,29.3,28.69,29.1,1556300.0],["2019-06-17",29.2,29.485,28.81,29.11,1540500.0],["2019-06-18",29.38,29.85,29.14,29.7,2262900.0],["2019-06-19",29.68,29.83,29.43,29.73,2032600.0],["2019-06-20",29.83,30.26,29.69,29.95,1740400.0],["2019-06-21",29.95,30.46,29.69,30.38,2158400.0],["2019-06-24",30.38,30.66,30.33,30.42,1436800.0],["2019-06-25",30.47,30.71,30.3,30.46,2200600.0],["2019-06-26",30.57,31.06,30.46,30.9,3187700.0],["2019-06-27",30.99,31.6,30.92,31.56,3019100.0],["2019-06-28",31.55,31.95,31.53,31.82,2914500.0],["2019-07-01",32.31,32.49,31.74,31.91,1661400.0],["2019-07-02",31.9,31.9,31.4,31.67,2082400.0],["2019-07-03",31.87,32.24,31.85,32.14,934900.0],["2019-07-05",32.0,32.35,31.91,32.21,517800.0],["2019-07-08",32.14,32.14,31.745,31.85,1180300.0],["2019-07-09",31.62,31.95,31.535,31.83,1467100.0],["2019-07-10",32.0,32.045,31.73,31.89,620000.0],["2019-07-11",32.04,32.31,31.855,31.99,975500.0],["2019-07-12",32.04,32.415,32.04,32.12,914300.0],["2019-07-15",32.15,32.38,31.77,32.2,1749000.0],["2019-07-16",32.13,32.565,32.09,32.36,855800.0],["2019-07-17",32.22,32.35,31.905,32.03,534000.0],["2019-07-18",32.04,32.24,31.885,32.12,555100.0],["2019-07-19",32.27,32.43,31.93,32.01,827300.0],["2019-07-22",32.08,32.275,31.84,32.04,1486000.0],["2019-07-23",32.27,32.52,32.1,32.4,1182600.0],["2019-07-24",32.3,32.82,32.3,32.75,824200.0],["2019-07-25",32.76,32.975,32.495,32.65,728800.0],["2019-07-26",32.83,32.91,32.5,32.7,1032600.0],["2019-07-29",32.59,32.89,32.43,32.75,984700.0],["2019-07-30",32.57,33.29,32.52,33.19,1387000.0],["2019-07-31",33.19,33.365,32.67,32.7,1604100.0],["2019-08-01",26.4,28.89,25.781,28.14,12871000.0],["2019-08-02",27.26,27.68,26.26,26.46,5805500.0],["2019-08-05",26.15,26.41,25.2,26.08,3208800.0],["2019-08-06",26.11,26.44,25.53,26.36,2284400.0],["2019-08-07",25.93,26.4,25.615,26.37,2498700.0],["2019-08-08",26.5,27.3,26.45,27.21,1672300.0],["2019-08-09",27.24,27.24,26.73,26.73,1924200.0],["2019-08-12",26.52,26.59,26.17,26.41,1190000.0],["2019-08-13",26.39,27.55,26.2,26.77,1630300.0],["2019-08-14",26.18,26.26,25.18,25.61,3224800.0],["2019-08-15",25.8,25.98,25.18,25.87,1691300.0],["2019-08-16",26.13,27.76,26.13,27.62,3185700.0],["2019-08-19",28.08,28.55,27.74,28.21,2032900.0],["2019-08-20",31.27,31.75,30.82,31.24,7881900.0],["2019-08-21",31.66,32.31,31.317,31.79,4165600.0],["2019-08-22",31.94,32.36,31.82,32.25,1602800.0],["2019-08-23",32.06,32.31,31.59,31.79,1731000.0],["2019-08-26",32.07,32.34,31.75,31.9,1528200.0],["2019-08-27",32.01,32.53,31.93,32.0,934900.0],["2019-08-28",32.0,32.42,32.0,32.28,862500.0],["2019-08-29",32.55,35.03,32.55,33.58,2478700.0],["2019-08-30",33.63,33.825,33.436,33.77,657700.0],["2019-09-03",33.46,33.56,32.955,33.26,1375000.0],["2019-09-04",33.58,33.76,33.175,33.49,650100.0],["2019-09-05",33.77,34.15,33.42,33.6,1532600.0],["2019-09-06",33.69,33.89,33.305,33.4,1026300.0],["2019-09-09",33.56,33.66,33.19,33.2,1350100.0],["2019-09-10",33.08,33.47,32.83,33.29,2003300.0],["2019-09-11",33.42,34.13,33.02,33.85,2162800.0],["2019-09-12",34.02,34.45,33.615,33.92,1126400.0],["2019-09-13",34.0,34.41,33.93,33.95,657100.0],["2019-09-16",33.67,33.92,33.37,33.64,787000.0],["2019-09-17",33.57,34.0,33.29,33.8,593700.0],["2019-09-18",33.75,34.89,33.21,33.36,2154400.0],["2019-09-19",33.08,33.98,33.08,33.53,1189700.0],["2019-09-20",33.43,33.7,33.21,33.49,1594800.0],["2019-09-23",33.45,33.68,33.13,33.29,1491300.0],["2019-09-24",33.6,33.62,32.64,32.69,785200.0],["2019-09-25",32.03,33.255,32.03,32.83,1432400.0],["2019-09-26",32.87,32.87,32.21,32.25,931800.0],["2019-09-27",32.38,32.59,31.63,32.09,1359000.0],["2019-09-30",32.06,32.39,31.88,32.0,1336700.0],["2019-10-01",32.21,32.46,31.885,31.94,742000.0],["2019-10-02",31.74,32.19,31.13,32.07,745500.0],["2019-10-03",31.89,32.26,31.58,32.06,1371100.0],["2019-10-04",32.29,32.76,32.14,32.14,970500.0],["2019-10-07",32.2,32.7,32.07,32.22,1291900.0],["2019-10-08",32.02,32.4,31.66,32.04,439500.0],["2019-10-09",32.24,32.24,31.795,32.0,862600.0],["2019-10-10",32.06,32.61,31.92,31.95,450400.0],["2019-10-11",32.47,32.85,32.4,32.64,1495400.0],["2019-10-14",32.52,36.0,32.36,34.57,5679600.0],["2019-10-15",34.76,35.1,34.42,34.52,1901100.0],["2019-10-16",34.53,34.81,34.18,34.38,1064000.0],["2019-10-17",34.45,34.65,34.25,34.3,953100.0],["2019-10-18",34.2,34.42,34.08,34.34,593800.0],["2019-10-21",34.53,34.8,34.425,34.51,955900.0],["2019-10-22",34.68,34.7,34.17,34.31,342000.0],["2019-10-23",34.38,34.51,34.16,34.47,339900.0],["2019-10-24",34.49,34.84,34.4,34.74,879900.0],["2019-10-25",34.7,34.85,34.505,34.68,708700.0],["2019-10-28",34.92,35.08,34.57,34.84,655300.0],["2019-10-29",34.99,34.99,34.72,34.73,574400.0],["2019-10-30",34.85,34.85,33.725,34.5,1636900.0],["2019-10-31",35.89,36.56,34.5,34.73,1830200.0],["2019-11-01",35.03,35.55,34.86,35.34,1542000.0],["2019-11-04",35.73,35.91,35.05,35.62,953500.0],["2019-11-05",35.58,36.03,35.29,35.88,688100.0],["2019-11-06",35.96,35.96,35.58,35.84,1297300.0],["2019-11-07",36.0,36.06,35.49,35.57,884500.0],["2019-11-08",35.53,35.94,35.25,35.67,640100.0],["2019-11-11",35.43,35.56,35.12,35.16,1415200.0],["2019-11-12",35.27,35.61,35.2,35.3,711600.0],["2019-11-13",35.23,35.49,35.11,35.21,426500.0],["2019-11-14",35.21,35.52,35.165,35.28,603800.0],["2019-11-15",35.4,35.61,35.096,35.15,549900.0],["2019-11-18",35.1,35.35,34.69,34.88,568200.0],["2019-11-19",34.89,35.21,34.89,35.06,383400.0],["2019-11-20",34.98,35.16,34.67,34.67,755900.0],["2019-11-21",34.75,34.85,34.48,34.62,441000.0],["2019-11-22",34.72,34.82,34.28,34.3,673800.0],["2019-11-25",34.5,35.39,34.37,34.79,864900.0],["2019-11-26",34.85,35.16,34.67,34.88,481300.0],["2019-11-27",34.95,35.05,34.64,34.77,507100.0],["2019-11-29",34.72,34.92,34.51,34.63,169700.0],["2019-12-02",34.66,34.85,34.18,34.29,646100.0],["2019-12-03",33.98,34.335,33.8,33.92,1039800.0],["2019-12-04",34.22,34.47,34.1,34.22,1129900.0],["2019-12-05",34.23,35.13,34.23,34.9,1595900.0],["2019-12-06",35.07,35.42,34.82,34.95,575500.0],["2019-12-09",34.9,34.95,34.67,34.68,1315700.0],["2019-12-10",34.62,34.7,34.09,34.46,1609000.0],["2019-12-11",34.5,34.86,34.16,34.22,670800.0],["2019-12-12",34.23,34.93,34.21,34.59,1157300.0],["2019-12-13",34.73,34.74,34.28,34.5,1295700.0],["2019-12-16",34.69,34.95,34.47,34.5,542400.0],["2019-12-17",34.34,34.69,33.88,34.5,672300.0],["2019-12-18",34.5,34.88,34.5,34.84,408800.0],["2019-12-19",34.73,35.02,34.73,34.83,533100.0],["2019-12-20",34.83,34.92,34.58,34.65,915500.0],["2019-12-23",34.68,34.73,34.36,34.48,404900.0],["2019-12-24",34.4,34.63,34.25,34.46,237200.0],["2019-12-26",34.55,34.77,34.39,34.5,316500.0],["2019-12-27",34.59,34.7,34.43,34.45,417900.0],["2019-12-30",34.54,34.72,34.29,34.71,543000.0],["2019-12-31",34.62,34.7,34.29,34.39,694200.0],["2020-01-02",34.61,35.07,34.34,34.88,1326700.0],["2020-01-03",34.53,34.9,34.35,34.74,314800.0],["2020-01-06",34.56,34.75,34.4,34.65,804900.0],["2020-01-07",34.55,34.97,34.54,34.54,497200.0],["2020-01-08",34.55,34.75,34.47,34.66,293500.0],["2020-01-09",34.81,34.94,34.48,34.67,311500.0],["2020-01-10",34.68,34.72,34.26,34.38,364200.0],["2020-01-13",34.4,34.58,34.24,34.43,343900.0],["2020-01-14",34.35,34.59,34.17,34.47,529200.0],["2020-01-15",34.45,34.94,34.105,34.21,276800.0],["2020-01-16",34.28,34.66,34.21,34.62,453600.0],["2020-01-17",34.69,34.87,34.61,34.82,510600.0],["2020-01-21",34.53,34.63,33.97,34.25,722500.0],["2020-01-22",34.25,34.39,33.95,34.02,511600.0],["2020-01-23",33.72,34.4,33.17,34.19,463900.0],["2020-01-24",34.19,34.19,33.49,33.76,502900.0],["2020-01-27",32.86,32.87,31.96,32.42,1174700.0],["2020-01-28",32.62,33.505,32.45,33.16,616900.0],["2020-01-29",33.18,33.46,32.77,32.79,419400.0],["2020-01-30",32.55,33.34,32.54,33.27,427800.0],["2020-01-31",32.5,32.58,31.13,31.91,2054300.0],["2020-02-03",32.1,32.615,31.47,31.49,612900.0],["2020-02-04",31.92,32.26,31.69,31.77,436900.0],["2020-02-05",32.16,32.38,31.91,32.28,440300.0],["2020-02-06",32.62,32.62,31.71,31.8,416000.0],["2020-02-07",31.55,31.87,31.01,31.2,433200.0],["2020-02-10",31.09,31.32,30.97,31.28,166900.0],["2020-02-11",31.36,32.12,31.26,32.0,531600.0],["2020-02-12",32.22,32.55,31.88,32.37,433000.0],["2020-02-13",32.26,32.82,32.04,32.81,950500.0],["2020-02-14",32.91,33.07,32.58,32.97,739100.0],["2020-02-18",32.94,33.03,32.22,32.32,331500.0],["2020-02-19",32.32,32.5,31.58,31.98,364000.0],["2020-02-20",31.92,32.25,31.78,31.99,214300.0],["2020-02-21",31.7,31.745,31.032,31.5,517800.0],["2020-02-24",30.52,30.55,29.82,30.5,1257300.0],["2020-02-25",30.54,30.66,28.51,29.21,972300.0],["2020-02-26",29.22,29.35,26.775,27.24,1114000.0],["2020-02-27",27.0,29.7,25.985,27.79,2376800.0],["2020-02-28",27.0,27.25,25.96,26.66,1389200.0],["2020-03-02",26.8,26.93,25.515,26.58,954900.0],["2020-03-03",26.59,26.92,25.11,25.8,1236400.0],["2020-03-04",26.0,26.46,25.3,26.34,1118600.0],["2020-03-05",25.44,25.49,23.91,24.53,925100.0],["2020-03-06",23.44,25.0,23.44,24.22,1489700.0],["2020-03-09",22.08,22.48,20.83,21.21,1178200.0],["2020-03-10",22.04,22.178,19.86,21.52,1167100.0],["2020-03-11",20.92,20.92,18.23,18.37,852200.0],["2020-03-12",16.9,17.51,14.36,15.82,2192200.0],["2020-03-13",16.98,19.11,16.3,19.02,1000400.0],["2020-03-16",16.7,17.0,13.89,14.26,1370200.0],["2020-03-17",14.65,14.88,11.72,13.79,1456700.0],["2020-03-18",12.92,13.26,8.28,10.53,1783900.0],["2020-03-19",10.31,12.38,9.29,11.56,1987300.0],["2020-03-20",12.05,14.65,12.03,13.42,1581800.0],["2020-03-23",13.52,14.134,12.42,12.76,1067800.0],["2020-03-24",13.71,15.32,13.62,15.28,726000.0],["2020-03-25",16.42,17.9,13.75,16.55,998800.0],["2020-03-26",17.0,19.179,17.0,18.3,652400.0],["2020-03-27",17.32,17.88,16.62,17.31,606600.0],["2020-03-30",16.76,16.99,15.3,16.16,605800.0],["2020-03-31",15.68,16.72,15.3,15.77,753400.0],["2020-04-01",15.03,15.24,14.14,14.84,648300.0],["2020-04-02",14.5,15.93,13.83,14.08,748600.0],["2020-04-03",14.06,14.105,12.787,13.3,747800.0],["2020-04-06",14.27,15.72,14.18,15.52,2418200.0],["2020-04-07",16.8,17.76,15.4,15.97,2127100.0],["2020-04-08",16.39,18.0,16.06,17.56,1859000.0],["2020-04-09",18.68,19.11,17.18,17.45,1614300.0],["2020-04-13",17.38,17.85,16.42,17.64,1468300.0],["2020-04-14",18.01,18.7,17.2,17.61,1081600.0],["2020-04-15",16.93,17.655,16.51,17.37,960700.0],["2020-04-16",17.5,17.51,16.68,17.42,1619900.0],["2020-04-17",18.05,19.43,18.05,19.18,1973800.0],["2020-04-20",18.62,19.2,18.13,18.42,869700.0],["2020-04-21",17.7,18.21,17.1,17.65,752300.0],["2020-04-22",18.09,18.56,17.51,17.84,565700.0],["2020-04-23",18.21,19.09,17.9,18.35,502200.0],["2020-04-24",18.27,18.91,17.99,18.81,1794200.0],["2020-04-27",19.07,20.01,19.07,19.49,725500.0],["2020-04-28",20.35,20.51,19.17,19.78,751600.0],["2020-04-29",20.96,21.51,20.3,20.93,1558200.0],["2020-04-30",19.79,20.82,19.5,20.6,2542000.0],["2020-05-01",19.84,19.91,18.64,19.0,991800.0],["2020-05-04",18.29,18.88,17.72,18.31,1019200.0],["2020-05-05",18.46,18.88,17.502,17.53,739300.0],["2020-05-06",17.71,17.91,16.47,16.75,686900.0],["2020-05-07",17.01,17.96,17.01,17.33,1358200.0],["2020-05-08",17.97,19.27,17.86,19.1,576600.0],["2020-05-11",18.9,19.01,18.02,18.2,696500.0],["2020-05-12",18.38,18.63,17.14,17.17,590100.0],["2020-05-13",17.13,17.13,16.11,16.97,2225800.0],["2020-05-14",16.31,17.64,16.03,17.5,1095000.0],["2020-05-15",17.3,18.17,16.89,17.77,655700.0],["2020-05-18",19.0,20.52,18.98,20.33,1271300.0],["2020-05-19",20.25,20.39,19.27,19.59,1101400.0],["2020-05-20",21.29,21.29,20.008,20.47,1478800.0],["2020-05-21",20.29,20.82,20.05,20.51,526200.0],["2020-05-22",20.67,20.89,20.22,20.45,702000.0],["2020-05-26",21.37,22.18,21.28,21.5,870700.0],["2020-05-27",22.68,22.97,21.71,22.23,1212500.0],["2020-05-28",22.86,22.93,22.06,22.25,1745800.0],["2020-05-29",22.01,22.32,21.23,21.54,1117900.0],["2020-06-01",21.57,23.03,21.55,22.4,648700.0],["2020-06-02",22.74,23.48,22.44,23.34,1396300.0],["2020-06-03",23.78,24.45,23.72,23.76,756600.0],["2020-06-04",23.76,24.56,23.345,24.25,1394200.0],["2020-06-05",26.12,26.6,24.57,24.73,2141800.0],["2020-06-08",25.31,25.94,25.31,25.65,1730300.0],["2020-06-09",25.0,25.44,24.45,24.83,1424900.0],["2020-06-10",24.77,24.94,23.6,23.78,854900.0],["2020-06-11",22.08,23.065,21.24,21.4,1103400.0],["2020-06-12",22.91,23.115,21.95,22.59,795600.0],["2020-06-15",21.31,22.7,21.21,22.47,1070100.0],["2020-06-16",23.84,23.84,22.27,22.9,556100.0],["2020-06-17",22.84,22.99,21.5,21.57,639600.0],["2020-06-18",21.24,21.98,21.1,21.42,985700.0],["2020-06-19",22.05,22.05,20.88,21.0,868700.0],["2020-06-22",20.93,21.55,20.59,21.41,1115600.0],["2020-06-23",21.74,21.87,21.26,21.7,622400.0],["2020-06-24",21.37,21.39,20.49,20.73,894700.0],["2020-06-25",20.66,20.78,19.97,20.66,1211600.0],["2020-06-26",20.45,20.595,18.36,18.65,10377000.0],["2020-06-29",18.88,19.94,18.71,19.4,892100.0],["2020-06-30",19.23,19.75,18.74,19.55,1155400.0],["2020-07-01",19.77,21.47,19.77,20.04,1702300.0],["2020-07-02",20.63,20.95,20.0,20.18,830400.0],["2020-07-06",20.79,21.55,20.51,21.55,1739400.0],["2020-07-07",21.14,21.34,20.84,21.1,1219600.0],["2020-07-08",21.0,21.08,20.58,21.06,855800.0],["2020-07-09",21.06,21.06,19.18,19.81,1015500.0],["2020-07-10",19.71,20.54,19.45,20.5,429000.0],["2020-07-13",20.88,21.44,20.43,20.52,991000.0],["2020-07-14",20.26,20.87,19.76,20.77,857500.0],["2020-07-15",21.87,22.61,21.47,22.3,1582700.0],["2020-07-16",22.25,22.345,21.81,22.03,691800.0],["2020-07-17",22.01,22.18,21.55,21.7,1152700.0],["2020-07-20",21.56,21.6,19.67,20.15,805400.0],["2020-07-21",20.39,20.87,20.145,20.57,887100.0],["2020-07-22",20.36,21.03,20.24,20.78,526800.0],["2020-07-23",20.59,20.875,20.21,20.39,451500.0],["2020-07-24",20.23,20.23,19.86,20.1,854200.0],["2020-07-27",20.09,20.15,19.45,20.0,700300.0],["2020-07-28",19.74,19.95,19.4,19.6,744800.0],["2020-07-29",19.75,20.5,19.75,20.47,414900.0],["2020-07-30",19.99,20.95,19.24,20.79,1361200.0],["2020-07-31",20.5,20.5,19.73,20.3,799400.0],["2020-08-03",20.39,20.72,20.19,20.27,755300.0],["2020-08-04",20.11,21.19,20.11,20.8,791000.0],["2020-08-05",21.24,21.54,21.02,21.25,1057200.0],["2020-08-06",21.14,22.04,21.09,21.53,514400.0],["2020-08-07",21.37,22.01,21.19,21.82,540200.0],["2020-08-10",21.95,22.795,21.95,22.2,675900.0],["2020-08-11",22.75,23.24,22.37,22.44,1347000.0],["2020-08-12",22.94,23.25,22.15,22.47,934500.0],["2020-08-13",22.29,22.87,22.2,22.29,442400.0],["2020-08-14",22.01,22.47,21.94,22.05,235500.0],["2020-08-17",22.05,22.05,21.08,21.18,587900.0],["2020-08-18",21.1,21.14,20.61,20.81,488300.0],["2020-08-19",20.79,21.23,20.59,20.69,419200.0],["2020-08-20",20.36,20.8,20.11,20.42,450200.0],["2020-08-21",20.28,20.64,19.88,20.07,476600.0],["2020-08-24",20.24,20.87,19.86,20.87,385700.0],["2020-08-25",21.0,21.29,20.44,20.92,423700.0],["2020-08-26",20.8,20.92,20.46,20.57,340700.0],["2020-08-27",20.84,22.28,20.78,22.2,1326900.0],["2020-08-28",22.42,23.55,22.3,23.31,1446200.0],["2020-08-31",23.13,23.41,21.83,21.91,900600.0],["2020-09-01",21.76,22.44,21.6,22.4,826800.0],["2020-09-02",22.5,22.98,22.17,22.89,773900.0],["2020-09-03",22.98,23.49,22.16,22.34,488300.0],["2020-09-04",22.85,23.43,22.38,22.74,510700.0],["2020-09-08",23.11,23.405,22.65,23.11,1013100.0],["2020-09-09",23.19,23.23,22.62,22.71,1097700.0],["2020-09-10",22.78,23.44,22.62,22.79,640900.0],["2020-09-11",22.85,22.93,21.82,22.03,561400.0],["2020-09-14",22.25,23.33,22.24,23.1,964100.0],["2020-09-15",23.19,23.42,22.32,22.34,429600.0],["2020-09-16",22.61,22.61,22.0,22.0,665300.0],["2020-09-17",21.75,22.07,21.4,21.94,546900.0],["2020-09-18",22.14,22.14,21.19,21.34,1409400.0],["2020-09-21",20.63,20.74,19.685,20.24,1061000.0],["2020-09-22",20.27,20.62,20.06,20.41,486500.0],["2020-09-23",20.43,21.05,20.32,20.46,465600.0],["2020-09-24",20.46,20.76,19.76,20.53,895000.0],["2020-09-25",20.31,21.43,20.31,21.09,750200.0],["2020-09-28",21.53,22.105,21.12,21.98,448200.0],["2020-09-29",21.98,21.98,20.73,21.21,834200.0],["2020-09-30",21.35,22.07,20.81,20.98,547800.0],["2020-10-01",21.01,21.42,20.68,21.38,606900.0],["2020-10-02",20.75,21.65,20.72,21.57,554700.0],["2020-10-05",21.78,22.0,21.19,21.75,361900.0],["2020-10-06",22.07,22.963,21.97,22.02,499000.0],["2020-10-07",22.43,23.1,22.33,22.79,1046000.0],["2020-10-08",23.11,23.11,22.47,22.91,707000.0],["2020-10-09",23.1,23.11,22.4,22.83,407300.0],["2020-10-12",23.04,23.08,22.6,22.68,762200.0],["2020-10-13",22.39,22.55,21.74,21.95,367000.0],["2020-10-14",22.23,22.49,21.82,21.82,252100.0],["2020-10-15",21.48,22.13,21.35,21.99,467900.0],["2020-10-16",21.96,22.22,21.56,21.77,270200.0],["2020-10-19",22.16,22.32,21.13,21.31,561900.0],["2020-10-20",21.68,22.48,21.68,22.3,566800.0],["2020-10-21",22.29,22.96,22.19,22.78,3684000.0],["2020-10-22",22.95,23.6,22.93,23.34,1354900.0],["2020-10-23",23.58,24.04,23.27,23.29,441400.0],["2020-10-26",22.82,22.88,21.75,22.32,334400.0],["2020-10-27",22.29,22.49,21.995,22.21,895000.0],["2020-10-28",21.64,21.87,20.58,20.68,1301200.0],["2020-10-29",20.82,21.73,20.37,20.91,890200.0],["2020-10-30",20.93,21.22,20.2,20.6,466200.0],["2020-11-02",20.8,21.94,20.4,21.92,586000.0],["2020-11-03",22.43,23.4,22.383,23.2,708700.0],["2020-11-04",22.89,23.56,22.26,22.35,457400.0],["2020-11-05",22.5,23.91,22.48,23.9,799800.0],["2020-11-06",23.94,24.17,23.57,23.91,889600.0],["2020-11-09",27.67,29.75,26.92,27.38,2635800.0],["2020-11-10",27.65,27.93,26.65,27.35,1045500.0],["2020-11-11",27.52,27.67,26.03,26.62,1307500.0],["2020-11-12",26.26,26.56,25.42,25.84,542900.0],["2020-11-13",26.25,27.05,25.94,26.85,537100.0],["2020-11-16",28.2,28.38,27.44,27.74,747200.0],["2020-11-17",27.3,27.99,26.719,27.98,802600.0],["2020-11-18",28.1,28.715,27.38,27.99,1044900.0],["2020-11-19",27.98,28.17,27.46,27.81,312200.0],["2020-11-20",27.6,28.02,27.34,27.58,485100.0],["2020-11-23",27.95,28.71,27.74,28.38,619300.0],["2020-11-24",28.97,29.375,28.73,29.24,860200.0],["2020-11-25",29.0,29.0,28.02,28.09,539800.0],["2020-11-27",28.12,28.715,28.12,28.5,329700.0],["2020-11-30",28.25,28.3,26.57,27.74,1185300.0],["2020-12-01",28.29,28.61,27.84,28.13,917900.0],["2020-12-02",28.02,28.22,27.69,27.85,758600.0],["2020-12-03",28.06,28.48,27.82,28.01,1137200.0],["2020-12-04",28.42,29.66,27.735,29.66,689200.0],["2020-12-07",29.56,29.7,28.6,29.13,586000.0],["2020-12-08",28.68,29.505,28.635,29.44,683000.0],["2020-12-09",29.82,30.31,29.715,30.22,1135700.0],["2020-12-10",29.82,30.49,29.46,30.29,559700.0],["2020-12-11",30.1,30.74,29.69,29.84,610100.0],["2020-12-14",30.5,30.5,29.35,29.52,608800.0],["2020-12-15",29.9,30.225,29.27,30.16,373000.0],["2020-12-16",30.26,30.26,29.32,29.52,400400.0],["2020-12-17",29.7,29.7,28.76,29.39,424800.0],["2020-12-18",29.31,31.21,29.23,30.23,1259900.0],["2020-12-21",29.13,30.37,29.13,30.3,919700.0],["2020-12-22",30.11,30.51,29.65,30.08,287400.0],["2020-12-23",30.37,30.91,30.13,30.55,386200.0],["2020-12-24",30.56,30.645,29.97,30.46,135700.0],["2020-12-28",30.95,31.21,30.59,30.8,334700.0],["2020-12-29",30.85,31.185,30.33,30.54,316300.0],["2020-12-30",30.51,31.42,30.5,31.23,409900.0],["2020-12-31",31.01,31.72,30.75,31.35,622300.0],["2021-01-04",31.45,31.7,29.58,30.11,1003700.0],["2021-01-05",30.01,31.215,30.01,30.9,624900.0],["2021-01-06",31.28,33.76,31.28,32.46,1136000.0],["2021-01-07",32.47,33.11,32.1,32.32,492200.0],["2021-01-08",32.65,32.86,31.71,32.28,373500.0],["2021-01-11",31.76,32.72,31.59,32.37,346000.0],["2021-01-12",32.39,32.6,31.705,32.35,335000.0],["2021-01-13",32.23,32.47,31.41,31.78,387500.0],["2021-01-14",32.24,33.1,32.02,32.33,827200.0],["2021-01-15",31.64,32.79,31.64,32.64,817300.0],["2021-01-19",33.17,34.14,32.95,33.69,940100.0],["2021-01-20",33.79,34.39,33.74,34.19,823900.0],["2021-01-21",34.19,34.205,33.04,33.97,742000.0],["2021-01-22",33.53,33.98,32.89,33.85,512600.0],["2021-01-25",33.42,33.42,32.58,33.11,488300.0],["2021-01-26",33.38,33.5,32.19,32.3,334900.0],["2021-01-27",31.44,32.24,29.83,29.9,1189800.0],["2021-01-28",30.35,31.135,29.76,30.41,568500.0],["2021-01-29",30.25,30.25,28.88,29.72,833700.0],["2021-02-01",30.04,31.06,29.415,30.98,545200.0],["2021-02-02",31.39,32.65,31.36,32.57,515000.0],["2021-02-03",32.51,32.98,32.35,32.67,282400.0],["2021-02-04",32.91,34.11,32.91,33.76,600900.0],["2021-02-05",34.2,35.28,34.075,34.36,647900.0],["2021-02-08",34.62,34.77,33.91,34.17,978400.0],["2021-02-09",34.5,34.75,34.15,34.16,755600.0],["2021-02-10",34.57,34.75,34.01,34.12,621100.0],["2021-02-11",34.11,34.74,33.87,34.69,510600.0],["2021-02-12",34.49,35.85,34.37,35.64,657100.0],["2021-02-16",36.0,37.03,35.79,36.14,541700.0],["2021-02-17",35.7,37.59,35.6,37.33,1094700.0],["2021-02-18",37.0,37.5,36.6,37.06,1217500.0],["2021-02-19",37.44,39.17,37.43,39.03,1121000.0],["2021-02-22",39.03,40.11,38.7,38.85,1408300.0],["2021-02-23",38.9,39.64,37.9,38.95,1327900.0],["2021-02-24",38.99,41.15,38.54,40.62,1182300.0],["2021-02-25",40.64,40.72,38.41,39.02,873600.0],["2021-02-26",39.52,40.68,38.78,39.51,1057500.0],["2021-03-01",40.06,42.52,39.12,41.84,1141400.0],["2021-03-02",41.7,41.7,39.55,40.45,1228100.0],["2021-03-03",40.74,41.42,40.18,40.42,616100.0],["2021-03-04",40.21,40.58,38.09,39.42,586900.0],["2021-03-05",40.26,40.755,38.26,40.55,872500.0],["2021-03-08",41.22,41.54,40.52,40.58,1018400.0],["2021-03-09",42.43,42.94,40.1,40.57,881600.0],["2021-03-10",41.17,41.69,39.38,40.27,1772400.0],["2021-03-11",40.24,40.38,38.95,40.16,2128300.0],["2021-03-12",40.1,40.719,39.55,39.81,1025700.0],["2021-03-15",39.99,41.06,39.74,41.0,1535000.0],["2021-03-16",40.64,41.0,38.67,39.56,1160600.0],["2021-03-17",39.3,40.18,39.11,40.18,870400.0],["2021-03-18",40.07,40.37,38.72,38.73,740000.0],["2021-03-19",39.15,39.47,38.195,39.13,1772600.0],["2021-03-22",39.11,39.53,37.6,38.22,492700.0],["2021-03-23",37.75,37.81,36.2,36.61,757300.0],["2021-03-24",37.28,38.03,35.83,36.21,1203900.0],["2021-03-25",35.73,37.76,35.345,37.57,664000.0],["2021-03-26",37.95,38.1,36.36,37.06,903500.0],["2021-03-29",36.73,37.63,36.56,37.0,1147700.0],["2021-03-30",37.22,38.1,37.22,37.64,685900.0],["2021-03-31",37.8,38.1,37.06,37.49,736800.0],["2021-04-01",37.85,38.74,37.64,38.0,782000.0],["2021-04-05",38.04,39.07,37.76,37.91,442700.0],["2021-04-06",38.0,38.87,38.0,38.33,510800.0],["2021-04-07",38.43,38.8,37.84,38.1,381000.0],["2021-04-08",38.1,38.61,37.4,38.57,330700.0],["2021-04-09",38.26,39.1,37.8,38.51,613600.0],["2021-04-12",38.51,38.52,37.87,38.17,423700.0],["2021-04-13",37.8,38.72,37.31,38.65,461800.0],["2021-04-14",38.83,40.15,38.83,39.92,1052400.0],["2021-04-15",40.11,40.65,39.1,40.47,1107600.0],["2021-04-16",41.24,43.24,41.22,42.58,2062800.0],["2021-04-19",42.01,43.18,41.77,42.59,851700.0],["2021-04-20",42.32,42.32,40.62,42.0,1330300.0],["2021-04-21",42.0,43.359,41.49,43.02,966500.0],["2021-04-22",43.07,44.17,42.715,43.13,1261100.0],["2021-04-23",43.46,43.71,42.71,42.74,598500.0],["2021-04-26",43.1,43.63,42.75,43.17,746400.0],["2021-04-27",43.07,44.23,42.87,44.14,971800.0],["2021-04-28",44.14,45.51,43.95,44.52,881600.0],["2021-04-29",45.24,46.57,44.14,44.85,1554500.0],["2021-04-30",44.68,45.39,44.17,44.56,701100.0],["2021-05-03",44.93,45.32,44.04,45.03,1368300.0],["2021-05-04",44.86,45.22,44.06,44.87,2119900.0],["2021-05-05",44.34,45.0,44.04,44.37,1878600.0],["2021-05-06",44.08,44.1,42.385,43.12,1652500.0],["2021-05-07",42.93,44.36,42.76,44.3,1280900.0],["2021-05-10",44.41,44.42,43.13,43.2,536900.0],["2021-05-11",42.35,43.2,42.2,42.99,753100.0],["2021-05-12",42.71,43.285,41.598,41.97,1296300.0],["2021-05-13",41.98,43.29,41.98,42.83,1026000.0],["2021-05-14",43.34,45.12,43.08,44.84,951800.0],["2021-05-17",44.88,45.56,44.11,45.43,545800.0],["2021-05-18",45.72,46.7,45.11,45.28,784900.0],["2021-05-19",44.35,44.97,43.09,44.91,794400.0],["2021-05-20",44.5,45.34,43.5,44.92,905400.0],["2021-05-21",45.47,45.82,44.74,45.11,709100.0],["2021-05-24",45.61,46.86,45.22,46.36,673000.0],["2021-05-25",46.44,48.16,46.01,46.35,1203400.0],["2021-05-26",46.28,46.74,45.59,46.19,628100.0],["2021-05-27",46.88,46.88,45.85,46.01,545200.0],["2021-05-28",46.23,46.33,44.72,45.73,651100.0],["2021-06-01",46.07,46.93,45.88,46.83,451900.0],["2021-06-02",46.94,47.03,46.23,46.7,749400.0],["2021-06-03",46.08,46.142,45.34,45.83,601100.0],["2021-06-04",46.06,46.76,46.0,46.08,268300.0],["2021-06-07",46.32,46.48,45.96,46.31,381800.0],["2021-06-08",46.6,46.9,46.04,46.45,559600.0],["2021-06-09",46.49,46.77,45.98,46.54,522600.0],["2021-06-10",46.79,46.79,45.87,46.37,387200.0],["2021-06-11",46.43,47.135,46.14,46.82,476000.0],["2021-06-14",46.51,46.85,45.88,45.98,633500.0],["2021-06-15",45.84,46.07,44.63,45.0,590900.0],["2021-06-16",44.86,45.085,44.01,44.18,338700.0],["2021-06-17",44.17,44.425,42.97,43.24,436900.0],["2021-06-18",42.49,42.86,41.82,42.56,946000.0],["2021-06-21",42.93,43.46,42.69,43.4,515600.0],["2021-06-22",43.1,43.39,42.55,42.98,358100.0],["2021-06-23",42.77,43.4,42.74,42.99,598800.0],["2021-06-24",43.25,43.25,42.5,42.95,1330000.0],["2021-06-25",42.92,43.2,42.3,42.31,1299700.0],["2021-06-28",42.22,42.285,41.115,41.99,604500.0],["2021-06-29",42.13,42.21,41.6,41.76,511800.0],["2021-06-30",41.5,42.32,41.27,41.39,676500.0],["2021-07-01",41.75,42.815,41.75,42.71,727100.0],["2021-07-02",42.92,43.04,41.86,41.9,467700.0],["2021-07-06",41.84,41.84,40.31,40.63,609100.0],["2021-07-07",40.31,40.79,39.61,39.69,767500.0],["2021-07-08",38.93,40.29,38.02,39.44,525200.0],["2021-07-09",40.09,40.74,39.8,40.72,343200.0],["2021-07-12",40.2,41.01,39.83,40.73,388100.0],["2021-07-13",40.34,40.46,39.89,40.02,332500.0],["2021-07-14",40.26,40.87,39.51,40.56,953500.0],["2021-07-15",40.33,40.385,39.46,39.89,335600.0],["2021-07-16",40.33,40.56,38.83,39.01,419700.0],["2021-07-19",38.01,38.88,37.07,37.91,664100.0],["2021-07-20",37.88,39.7,37.54,39.24,897200.0],["2021-07-21",39.74,40.89,39.74,40.51,738600.0],["2021-07-22",40.2,40.285,39.565,39.82,264500.0],["2021-07-23",40.24,40.33,39.75,40.02,276100.0],["2021-07-26",40.3,40.57,39.91,40.39,408800.0],["2021-07-27",40.0,40.5,39.97,40.4,552500.0],["2021-07-28",40.8,40.995,39.53,40.45,1259600.0],["2021-07-29",38.56,41.38,37.51,40.84,943900.0],["2021-07-30",40.36,40.91,40.34,40.67,1313500.0],["2021-08-02",41.14,41.955,39.99,40.27,1136700.0],["2021-08-03",39.99,40.24,39.195,39.98,2328600.0],["2021-08-04",39.32,40.43,39.235,39.8,1330900.0],["2021-08-05",40.18,41.5,40.055,41.35,724200.0],["2021-08-06",41.8,42.05,40.99,41.75,580200.0],["2021-08-09",41.54,42.0,40.81,41.6,1286400.0],["2021-08-10",41.35,42.39,41.0,42.24,503300.0],["2021-08-11",42.14,42.32,41.34,41.52,861800.0],["2021-08-12",41.32,41.435,40.1,40.37,677200.0],["2021-08-13",40.445,40.445,39.16,39.91,967700.0],["2021-08-16",39.39,40.36,39.1,40.19,540500.0],["2021-08-17",39.69,39.91,39.05,39.09,409700.0],["2021-08-18",38.85,39.13,38.315,38.36,561100.0],["2021-08-19",37.97,38.25,37.08,37.64,517700.0],["2021-08-20",37.63,38.42,36.95,38.4,676100.0],["2021-08-23",38.84,39.385,38.61,39.29,408000.0],["2021-08-24",39.68,41.82,39.64,41.23,580000.0],["2021-08-25",41.23,42.37,40.66,41.68,587700.0],["2021-08-26",41.54,41.88,40.7,41.09,341100.0],["2021-08-27",40.91,43.38,40.68,43.19,729900.0],["2021-08-30",43.32,43.57,42.511,43.11,524300.0],["2021-08-31",43.13,43.84,42.62,43.69,839300.0],["2021-09-01",43.88,44.24,43.42,44.12,374300.0],["2021-09-02",44.4,45.015,43.71,44.64,424000.0],["2021-09-03",44.3,44.95,43.59,43.82,753900.0],["2021-09-07",43.65,44.09,43.21,43.69,887900.0],["2021-09-08",43.77,43.925,43.19,43.53,522300.0],["2021-09-09",43.42,44.68,43.35,44.27,627300.0],["2021-09-10",44.81,45.2,44.12,44.3,612200.0],["2021-09-13",44.76,45.31,43.59,45.2,790800.0],["2021-09-14",45.21,46.68,45.2,46.57,638300.0],["2021-09-15",46.2,46.6,45.66,46.14,815600.0],["2021-09-16",46.14,46.95,46.095,46.48,652400.0],["2021-09-17",46.71,46.908,45.53,46.0,1414900.0],["2021-09-20",44.9,46.1,44.39,45.18,689400.0],["2021-09-21",45.59,45.75,44.75,45.08,681400.0],["2021-09-22",45.32,46.53,45.13,46.38,630200.0],["2021-09-23",46.82,49.33,46.82,48.43,1126800.0],["2021-09-24",48.24,49.79,48.24,49.31,755600.0],["2021-09-27",49.81,50.5,49.71,49.93,623000.0],["2021-09-28",49.93,50.25,48.935,49.12,1045600.0],["2021-09-29",49.56,49.81,48.86,49.18,545400.0],["2021-09-30",49.06,49.24,47.57,47.57,1002800.0],["2021-10-01",47.95,49.74,47.75,49.23,711700.0],["2021-10-04",49.55,49.67,47.57,47.87,753100.0],["2021-10-05",47.93,48.77,47.57,48.45,842900.0],["2021-10-06",47.83,48.685,46.73,47.69,651400.0],["2021-10-07",48.16,48.88,47.54,48.51,608000.0],["2021-10-08",48.51,48.63,47.47,47.48,667300.0],["2021-10-11",47.48,48.12,47.09,47.7,438000.0],["2021-10-12",47.85,49.06,47.52,48.73,441200.0],["2021-10-13",48.73,49.11,47.54,47.78,396100.0],["2021-10-14",48.44,48.95,47.95,48.34,979700.0],["2021-10-15",49.38,49.67,48.71,48.87,874100.0],["2021-10-18",48.48,48.73,48.08,48.16,313700.0],["2021-10-19",48.36,48.579,46.37,46.5,459900.0],["2021-10-20",46.66,47.82,46.33,47.53,600700.0],["2021-10-21",47.52,49.43,47.52,49.24,574100.0],["2021-10-22",48.79,49.73,48.59,49.38,517500.0],["2021-10-25",49.54,50.16,49.33,49.85,328600.0],["2021-10-26",50.0,50.54,49.5,50.38,565600.0],["2021-10-27",50.16,50.36,49.04,49.06,456700.0],["2021-10-28",49.24,50.31,49.02,49.42,598500.0],["2021-10-29",49.29,50.53,49.207,50.28,658900.0],["2021-11-01",50.64,52.345,50.54,51.91,1020500.0],["2021-11-02",51.84,51.99,50.98,51.29,551600.0],["2021-11-03",51.27,53.09,50.93,53.03,692700.0],["2021-11-04",53.26,53.55,52.33,52.64,603400.0],["2021-11-05",53.87,55.53,53.81,54.68,733200.0],["2021-11-08",55.0,55.28,53.88,54.15,1182000.0],["2021-11-09",55.75,56.33,51.04,51.7,1061400.0],["2021-11-10",51.44,53.1,51.33,52.36,558800.0],["2021-11-11",52.32,52.99,51.735,51.77,453900.0],["2021-11-12",51.77,52.32,50.98,51.15,438700.0],["2021-11-15",51.54,52.16,50.76,51.95,532700.0],["2021-11-16",51.79,52.54,51.41,52.01,817900.0],["2021-11-17",51.8,52.44,51.47,51.96,791800.0],["2021-11-18",54.35,55.75,53.38,55.0,1457500.0],["2021-11-19",54.08,54.47,52.3,53.31,1003500.0],["2021-11-22",53.68,54.18,52.52,52.55,555000.0],["2021-11-23",53.0,53.39,52.28,52.65,401300.0],["2021-11-24",52.05,54.0,51.41,52.69,408500.0],["2021-11-26",49.8,50.73,46.92,49.22,984900.0],["2021-11-29",50.14,50.55,48.71,49.13,842100.0],["2021-11-30",48.43,48.79,47.19,47.5,1160100.0],["2021-12-01",48.7,49.48,45.16,45.35,788700.0],["2021-12-02",46.74,49.89,46.545,49.5,666400.0],["2021-12-03",49.78,49.98,47.94,48.71,471500.0],["2021-12-06",49.91,51.38,49.16,50.05,559900.0],["2021-12-07",50.98,52.28,50.3,50.5,555100.0],["2021-12-08",51.02,52.065,50.58,51.55,381800.0],["2021-12-09",50.81,51.55,50.62,50.87,249300.0],["2021-12-10",51.56,51.79,49.945,50.74,363200.0],["2021-12-13",49.98,50.37,47.44,47.84,719500.0],["2021-12-14",47.42,48.63,47.03,47.19,707800.0],["2021-12-15",47.04,47.315,45.81,46.93,984000.0],["2021-12-16",47.15,47.305,45.49,45.66,786700.0],["2021-12-17",45.42,47.695,45.3,46.64,904200.0],["2021-12-20",45.0,46.07,44.425,45.76,812100.0],["2021-12-21",46.46,48.5,46.3,48.31,589600.0],["2021-12-22",48.16,50.09,48.16,49.75,593300.0],["2021-12-23",50.48,51.325,49.68,51.17,508100.0],["2021-12-27",51.03,52.33,50.2,52.16,368900.0],["2021-12-28",51.64,52.82,51.64,52.34,363300.0],["2021-12-29",52.25,52.885,52.07,52.39,366900.0],["2021-12-30",52.11,53.3,51.56,51.63,287300.0],["2021-12-31",51.22,52.33,50.92,52.11,291700.0],["2022-01-03",52.51,53.36,52.24,52.33,602300.0],["2022-01-04",53.02,54.34,52.96,53.96,594200.0],["2022-01-05",54.31,54.31,52.31,52.41,472800.0],["2022-01-06",53.04,54.0,51.75,53.4,522500.0],["2022-01-07",53.13,55.23,53.13,54.33,576900.0],["2022-01-10",54.13,54.36,52.0,52.49,656200.0],["2022-01-11",52.29,52.59,51.19,51.9,1438000.0],["2022-01-12",51.99,53.29,51.66,52.82,579300.0],["2022-01-13",53.12,54.075,52.38,52.51,404200.0],["2022-01-14",52.01,52.18,50.92,51.7,370900.0],["2022-01-18",51.01,51.36,49.34,49.35,413500.0],["2022-01-19",49.35,49.69,47.68,47.81,420500.0],["2022-01-20",47.94,49.28,47.13,47.28,369900.0],["2022-01-21",46.97,47.479,46.05,46.38,553900.0],["2022-01-24",45.11,48.21,44.59,47.94,730400.0],["2022-01-25",46.82,48.33,45.64,47.65,413100.0],["2022-01-26",48.69,49.39,46.53,47.16,371800.0],["2022-01-27",47.86,48.49,45.64,46.03,323700.0],["2022-01-28",45.73,47.26,45.08,47.24,369600.0],["2022-01-31",46.7,48.9,46.7,48.86,487900.0],["2022-02-01",48.74,49.7,48.22,48.76,929700.0],["2022-02-02",48.8,49.18,47.16,47.21,692300.0],["2022-02-03",46.62,47.9,46.329,46.88,774200.0],["2022-02-04",46.43,47.59,45.9,47.2,403600.0],["2022-02-07",47.55,49.0,47.165,48.71,283400.0],["2022-02-08",48.93,50.22,48.88,49.95,394200.0],["2022-02-09",50.77,51.37,50.445,51.0,304800.0],["2022-02-10",50.03,52.91,50.03,51.58,445200.0],["2022-02-11",51.98,52.19,49.659,50.73,682900.0],["2022-02-14",50.5,51.78,49.8,50.13,658000.0],["2022-02-15",50.91,53.945,50.86,53.75,607100.0],["2022-02-16",53.28,54.76,53.26,54.35,670600.0],["2022-02-17",53.47,54.08,51.91,52.01,414800.0],["2022-02-18",51.73,54.35,51.32,51.59,438500.0],["2022-02-22",51.18,52.06,50.18,50.9,510500.0],["2022-02-23",51.81,51.99,49.98,50.06,419700.0],["2022-02-24",47.94,49.79,47.63,49.66,661800.0],["2022-02-25",50.06,51.93,49.24,51.89,598100.0],["2022-02-28",50.74,51.89,49.774,51.86,1071300.0],["2022-03-01",50.57,51.85,48.5,49.3,1325200.0],["2022-03-02",50.47,52.12,50.24,51.11,636600.0],["2022-03-03",51.62,51.845,49.82,50.09,468800.0],["2022-03-04",48.87,49.765,47.26,48.5,856600.0],["2022-03-07",48.5,48.5,43.94,44.09,1158600.0],["2022-03-08",44.7,47.22,43.22,46.0,1042400.0],["2022-03-09",48.15,48.85,46.98,47.14,672200.0],["2022-03-10",45.96,49.51,45.96,49.34,421000.0],["2022-03-11",49.81,50.39,49.02,49.28,439100.0],["2022-03-14",49.82,50.235,47.78,48.79,436900.0],["2022-03-15",49.22,50.86,49.09,49.93,398600.0],["2022-03-16",50.6,52.61,50.6,52.52,584000.0],["2022-03-17",52.13,52.3,50.9,51.83,658700.0],["2022-03-18",52.6,53.03,51.36,52.59,1045800.0],["2022-03-21",52.05,52.34,51.41,52.28,592900.0],["2022-03-22",52.54,53.62,51.93,53.24,641500.0],["2022-03-23",52.49,53.14,50.81,51.51,946300.0],["2022-03-24",51.64,52.92,51.15,52.86,365500.0],["2022-03-25",53.07,53.96,52.65,52.88,403200.0],["2022-03-28",52.69,53.26,51.67,52.23,255100.0],["2022-03-29",53.28,54.55,53.25,53.49,501400.0],["2022-03-30",53.0,53.62,52.295,52.91,470200.0],["2022-03-31",52.81,53.4,51.86,52.01,896700.0],["2022-04-01",52.7,52.915,51.72,51.94,408000.0],["2022-04-04",51.74,52.175,50.64,51.92,373700.0],["2022-04-05",51.79,52.62,50.31,50.49,593400.0],["2022-04-06",49.69,49.92,47.97,48.01,508300.0],["2022-04-07",48.03,48.31,46.5,48.3,1108500.0],["2022-04-08",47.96,48.59,47.06,47.74,579500.0],["2022-04-11",47.43,48.92,46.8,47.02,537800.0],["2022-04-12",47.63,48.39,47.32,47.95,666000.0],["2022-04-13",48.35,49.44,48.055,49.14,659900.0],["2022-04-14",49.44,50.15,49.16,49.28,642000.0],["2022-04-18",48.89,49.74,48.31,48.82,348700.0],["2022-04-19",49.23,50.7,49.23,50.17,434400.0],["2022-04-20",50.34,51.61,50.34,50.82,365400.0],["2022-04-21",52.01,52.69,49.8,50.1,566700.0],["2022-04-22",49.76,50.16,48.32,48.59,488000.0],["2022-04-25",48.32,49.5,47.86,49.25,763400.0],["2022-04-26",48.82,49.36,47.11,47.44,651000.0],["2022-04-27",47.04,48.34,47.03,47.9,578000.0],["2022-04-28",48.62,49.12,47.46,48.53,547000.0],["2022-04-29",48.22,48.84,46.53,46.83,516300.0],["2022-05-02",47.1,47.31,45.06,46.98,867500.0],["2022-05-03",46.92,47.24,45.13,45.27,1138100.0],["2022-05-04",45.41,45.6,42.68,45.12,977700.0],["2022-05-05",44.63,45.27,42.83,43.12,711100.0],["2022-05-06",43.08,44.33,42.42,43.7,1967500.0],["2022-05-09",43.68,44.55,40.99,41.56,1278500.0],["2022-05-10",42.74,45.18,42.74,44.57,2620500.0],["2022-05-11",44.74,45.55,43.21,43.83,1450100.0],["2022-05-12",43.42,43.77,41.01,42.58,1374500.0],["2022-05-13",43.51,44.97,43.51,44.35,1102700.0],["2022-05-16",44.08,44.31,43.22,43.4,708000.0],["2022-05-17",44.6,45.3,43.53,44.17,852100.0],["2022-05-18",43.0,44.08,41.97,42.18,840100.0],["2022-05-19",41.6,43.01,41.549,42.25,1026000.0],["2022-05-20",42.76,42.76,40.28,41.5,1244800.0],["2022-05-23",42.29,42.34,40.91,41.7,955100.0],["2022-05-24",41.03,41.03,39.5,40.73,1438100.0],["2022-05-25",40.4,42.555,40.4,42.41,1102200.0],["2022-05-26",42.99,45.635,42.99,45.1,763700.0],["2022-05-27",45.43,46.31,45.43,46.11,322400.0],["2022-05-31",45.78,46.1,45.12,45.75,490000.0],["2022-06-01",45.99,46.64,44.61,45.41,816600.0],["2022-06-02",45.61,46.86,45.61,46.6,948700.0],["2022-06-03",46.19,46.665,45.94,46.32,612200.0],["2022-06-06",47.0,47.69,46.412,47.3,853400.0],["2022-06-07",46.63,48.26,46.63,48.23,718200.0],["2022-06-08",47.69,48.34,47.32,47.66,672400.0],["2022-06-09",47.5,47.5,45.98,46.12,662500.0],["2022-06-10",45.09,46.0,43.26,43.5,707000.0],["2022-06-13",41.83,42.41,40.74,41.02,932100.0],["2022-06-14",40.99,41.71,40.565,41.26,649300.0],["2022-06-15",42.05,42.95,41.57,42.0,545000.0],["2022-06-16",40.69,40.83,37.83,38.09,815800.0],["2022-06-17",38.73,38.73,37.48,37.52,1589500.0],["2022-06-21",38.23,38.23,36.51,36.55,845100.0],["2022-06-22",35.93,36.73,35.62,35.97,589000.0],["2022-06-23",35.89,36.1,34.31,34.96,1066000.0],["2022-06-24",35.33,37.91,35.09,37.73,1029900.0],["2022-06-27",38.0,38.28,37.36,37.73,437500.0],["2022-06-28",38.34,39.32,37.22,37.37,426700.0],["2022-06-29",37.77,37.77,36.2,36.49,607700.0],["2022-06-30",35.73,36.14,34.51,35.73,905100.0],["2022-07-01",35.49,36.575,35.32,36.36,555900.0],["2022-07-05",35.32,36.64,34.95,36.49,622300.0],["2022-07-06",36.35,36.77,34.93,35.28,620700.0],["2022-07-07",35.82,37.72,35.82,37.5,958300.0],["2022-07-08",37.62,38.375,36.82,37.5,921400.0],["2022-07-11",36.86,37.095,36.04,36.75,370400.0],["2022-07-12",36.66,37.6,36.66,36.96,593800.0],["2022-07-13",36.1,37.5,35.72,37.22,349300.0],["2022-07-14",36.31,36.94,36.27,36.62,512800.0],["2022-07-15",37.44,37.75,36.75,37.48,653300.0],["2022-07-18",38.09,39.39,37.59,37.85,590000.0],["2022-07-19",38.43,39.94,38.43,39.38,634700.0],["2022-07-20",39.33,39.89,38.75,39.59,740700.0],["2022-07-21",39.06,40.23,38.61,40.22,544800.0],["2022-07-22",40.28,40.8,39.32,39.77,393800.0],["2022-07-25",39.87,40.26,39.44,40.16,312400.0],["2022-07-26",39.98,40.07,39.3,39.39,349100.0],["2022-07-27",40.03,41.13,39.98,40.91,606700.0],["2022-07-28",40.91,41.38,39.82,40.76,357200.0],["2022-07-29",40.5,41.02,40.06,40.77,330100.0],["2022-08-01",40.66,41.71,40.18,41.62,388500.0],["2022-08-02",41.36,41.67,40.83,41.26,238700.0],["2022-08-03",41.54,42.54,41.54,42.35,425500.0],["2022-08-04",42.62,43.14,42.05,42.66,556700.0],["2022-08-05",42.13,42.8,41.73,41.94,564000.0],["2022-08-08",42.26,43.6,41.93,42.97,1073100.0],["2022-08-09",43.0,43.25,40.55,41.83,924500.0],["2022-08-10",42.96,43.77,42.41,43.64,837900.0],["2022-08-11",44.5,44.56,43.4,43.48,485700.0],["2022-08-12",44.09,44.97,43.905,44.96,442300.0],["2022-08-15",44.27,44.98,44.27,44.96,409400.0],["2022-08-16",44.51,45.41,44.51,45.05,365100.0],["2022-08-17",44.36,44.73,43.93,44.36,343500.0],["2022-08-18",44.03,44.57,44.0,44.53,378000.0],["2022-08-19",44.21,44.22,43.23,43.53,393900.0],["2022-08-22",42.51,42.855,41.98,42.4,391500.0],["2022-08-23",42.5,43.48,42.5,43.13,306800.0],["2022-08-24",43.0,44.24,42.639,43.5,508100.0],["2022-08-25",43.59,44.64,43.59,44.0,268100.0],["2022-08-26",43.81,44.025,41.73,41.8,297300.0],["2022-08-29",41.4,42.42,41.07,42.2,365400.0],["2022-08-30",42.45,42.73,41.12,41.38,443600.0],["2022-08-31",41.39,41.79,40.73,40.78,419900.0],["2022-09-01",40.21,40.64,39.47,40.62,392600.0],["2022-09-02",41.25,41.53,40.19,40.45,385000.0],["2022-09-06",40.42,40.635,38.61,39.15,478100.0],["2022-09-07",39.14,40.0,39.06,39.96,516300.0],["2022-09-08",39.27,39.96,38.81,39.9,617500.0],["2022-09-09",40.16,41.67,40.16,41.66,529900.0],["2022-09-12",42.15,42.52,41.7,42.01,441300.0],["2022-09-13",40.34,41.126,39.83,39.92,438900.0],["2022-09-14",40.01,40.24,38.99,40.21,450000.0],["2022-09-15",39.6,41.06,39.6,40.03,743000.0],["2022-09-16",39.42,39.42,37.985,38.67,1524200.0],["2022-09-19",38.19,39.46,38.17,38.94,497600.0],["2022-09-20",38.66,38.92,37.95,38.56,380000.0],["2022-09-21",38.7,38.71,36.86,37.24,552700.0],["2022-09-22",37.2,37.2,34.855,35.12,637600.0],["2022-09-23",34.48,34.48,33.075,33.97,1027700.0],["2022-09-26",34.03,35.07,33.59,33.65,890100.0],["2022-09-27",34.38,35.36,34.11,34.45,687900.0],["2022-09-28",34.63,35.59,34.43,35.17,928800.0],["2022-09-29",34.34,34.5,33.27,34.0,1615400.0],["2022-09-30",33.8,34.175,32.85,32.89,958500.0],["2022-10-03",33.25,34.35,32.12,33.97,1030200.0],["2022-10-04",35.0,36.32,35.0,35.95,626500.0],["2022-10-05",35.12,36.655,35.12,36.28,473400.0],["2022-10-06",36.05,36.65,35.63,35.71,317300.0],["2022-10-07",35.0,35.25,34.59,35.11,426900.0],["2022-10-10",35.24,35.66,34.86,35.16,615300.0],["2022-10-11",35.22,35.83,34.59,35.47,484900.0],["2022-10-12",35.51,36.26,35.2,35.85,357300.0],["2022-10-13",34.94,36.98,34.6,36.76,445200.0],["2022-10-14",37.11,37.695,36.2,36.24,432900.0],["2022-10-17",37.27,37.56,37.02,37.27,492300.0],["2022-10-18",38.37,38.88,37.71,37.93,425500.0],["2022-10-19",37.51,38.33,37.4,37.7,488600.0],["2022-10-20",37.87,38.53,36.78,37.03,245200.0],["2022-10-21",37.17,37.665,36.58,37.32,758700.0],["2022-10-24",37.38,37.54,36.62,37.12,451200.0],["2022-10-25",36.96,38.37,36.93,37.96,477900.0],["2022-10-26",38.24,39.195,37.71,38.02,387300.0],["2022-10-27",38.49,38.71,37.45,37.6,344100.0],["2022-10-28",37.69,38.65,37.51,38.44,301900.0],["2022-10-31",38.44,39.6,37.96,39.24,423200.0],["2022-11-01",39.97,39.97,38.53,39.07,300100.0],["2022-11-02",38.85,39.04,37.03,37.16,592100.0],["2022-11-03",36.4,37.2,35.861,36.86,539800.0],["2022-11-04",37.78,38.13,36.76,37.49,490500.0],["2022-11-07",37.81,37.95,36.03,36.99,584900.0],["2022-11-08",37.22,37.95,36.69,37.52,564900.0],["2022-11-09",39.81,42.01,38.7,40.19,1115300.0],["2022-11-10",41.72,44.58,41.5,44.24,1155600.0],["2022-11-11",44.52,45.56,43.635,43.8,1571400.0],["2022-11-14",43.57,44.12,42.77,42.96,1889500.0],["2022-11-15",44.02,45.71,42.24,42.47,1724500.0],["2022-11-16",42.05,43.05,42.05,42.66,682100.0],["2022-11-17",41.88,42.42,41.53,42.33,399700.0],["2022-11-18",43.1,43.36,41.63,42.02,451400.0],["2022-11-21",41.62,42.3,41.38,42.02,673200.0],["2022-11-22",42.46,42.82,41.68,42.33,2087500.0],["2022-11-23",42.3,43.17,41.73,42.07,4516700.0],["2022-11-25",42.27,43.99,42.1,43.12,717600.0],["2022-11-28",42.8,43.52,42.04,42.33,770400.0],["2022-11-29",42.39,43.23,42.39,43.03,1319300.0],["2022-11-30",43.01,44.06,42.76,44.02,882700.0],["2022-12-01",44.19,44.47,42.67,43.85,1349500.0],["2022-12-02",43.23,43.95,43.22,43.59,587900.0],["2022-12-05",43.17,43.66,42.645,42.89,553900.0],["2022-12-06",42.7,43.25,41.31,42.14,1198100.0],["2022-12-07",41.66,41.98,40.47,40.54,863000.0],["2022-12-08",40.88,41.85,40.82,41.33,1076500.0],["2022-12-09",41.06,41.615,40.9,41.18,674700.0],["2022-12-12",41.17,41.81,40.69,41.74,617500.0],["2022-12-13",43.37,43.46,42.24,42.61,967000.0],["2022-12-14",42.45,43.289,42.32,42.85,890200.0],["2022-12-15",42.46,42.78,41.57,41.76,697500.0],["2022-12-16",41.08,41.34,40.18,40.97,1248300.0],["2022-12-19",41.09,41.3,39.39,39.53,725500.0],["2022-12-20",39.47,39.625,39.09,39.5,616000.0],["2022-12-21",39.71,40.08,39.17,39.47,493300.0],["2022-12-22",39.07,39.115,37.76,38.28,612700.0],["2022-12-23",38.02,38.95,37.83,38.95,457400.0],["2022-12-27",38.96,38.96,38.34,38.37,280600.0],["2022-12-28",38.35,38.69,37.46,37.49,417500.0],["2022-12-29",37.77,38.54,37.55,38.49,507300.0],["2022-12-30",38.11,38.61,37.82,38.54,396200.0],["2023-01-03",39.13,39.365,38.27,38.47,809000.0],["2023-01-04",39.05,40.35,38.93,40.02,1151200.0],["2023-01-05",39.8,40.41,39.43,40.03,749500.0],["2023-01-06",40.92,41.75,40.58,41.53,946700.0],["2023-01-09",41.63,42.67,41.59,41.83,671100.0],["2023-01-10",41.62,42.16,41.44,42.14,542500.0],["2023-01-11",42.41,43.98,42.23,43.94,679900.0],["2023-01-12",44.04,44.725,43.88,44.18,572500.0],["2023-01-13",43.7,44.58,43.429,44.51,532800.0],["2023-01-17",44.45,44.79,44.31,44.42,516500.0],["2023-01-18",44.78,45.49,43.76,43.82,565500.0],["2023-01-19",43.52,44.54,43.51,44.27,543100.0],["2023-01-20",44.67,46.04,44.13,46.01,490100.0],["2023-01-23",45.97,46.5,45.37,45.61,614600.0],["2023-01-24",45.34,46.43,45.19,45.78,341700.0],["2023-01-25",45.26,46.59,45.26,46.33,407600.0],["2023-01-26",46.53,46.88,45.87,46.7,439400.0],["2023-01-27",46.55,46.84,46.2,46.46,340600.0],["2023-01-30",45.91,46.56,45.85,46.18,351600.0],["2023-01-31",46.33,47.41,46.19,47.36,488100.0],["2023-02-01",47.33,48.28,46.64,47.93,604400.0],["2023-02-02",48.35,50.22,48.35,49.57,1130500.0],["2023-02-03",48.2,49.38,47.36,48.86,1036100.0],["2023-02-06",48.32,48.4,46.81,47.03,643900.0],["2023-02-07",46.83,48.29,46.54,48.27,499800.0],["2023-02-08",47.66,47.99,46.71,47.0,453400.0],["2023-02-09",47.52,48.14,46.64,46.77,446600.0],["2023-02-10",46.25,46.25,45.47,45.6,468200.0],["2023-02-13",45.77,47.275,45.77,46.99,350400.0],["2023-02-14",46.58,48.065,46.51,47.57,524500.0],["2023-02-15",47.3,48.79,47.15,48.47,655700.0],["2023-02-16",47.65,48.71,47.49,47.76,553000.0],["2023-02-17",47.65,47.9,46.51,47.06,519700.0],["2023-02-21",46.37,47.19,45.27,45.39,661400.0],["2023-02-22",45.61,46.93,45.4,46.59,914900.0],["2023-02-23",46.64,47.34,45.63,46.78,448700.0],["2023-02-24",46.04,47.0,45.9,46.71,505700.0],["2023-02-27",47.32,47.91,46.93,47.69,620200.0],["2023-02-28",47.38,48.27,47.19,47.74,978100.0],["2023-03-01",47.63,49.94,46.77,47.57,864200.0],["2023-03-02",47.57,48.52,47.43,47.9,938700.0],["2023-03-03",48.27,48.33,47.48,47.68,638300.0],["2023-03-06",49.96,51.81,49.5,50.21,3249900.0],["2023-03-07",50.18,50.64,49.05,49.14,1251100.0],["2023-03-08",49.14,49.5,48.45,48.67,992600.0],["2023-03-09",48.7,48.78,46.77,46.82,977900.0],["2023-03-10",46.54,46.61,44.95,45.08,1079400.0],["2023-03-13",44.0,44.365,42.855,43.56,1166700.0],["2023-03-14",44.76,45.14,43.56,44.19,1042100.0],["2023-03-15",42.8,43.419,41.89,43.04,1195700.0],["2023-03-16",42.26,43.545,42.25,42.8,1195000.0],["2023-03-17",42.7,42.98,41.33,42.47,12227500.0],["2023-03-20",42.87,43.85,42.48,43.24,1130400.0],["2023-03-21",44.11,44.88,44.035,44.27,1306900.0],["2023-03-22",44.09,44.63,43.05,43.1,720800.0],["2023-03-23",43.18,43.95,41.92,42.31,938600.0],["2023-03-24",41.8,41.83,40.875,41.67,878000.0],["2023-03-27",42.3,42.375,41.405,42.15,683600.0],["2023-03-28",42.07,42.5,41.71,42.08,468700.0],["2023-03-29",42.68,43.06,42.35,42.91,558800.0],["2023-03-30",43.33,43.86,43.17,43.47,792100.0],["2023-03-31",43.99,44.59,43.745,44.43,1191800.0],["2023-04-03",44.24,44.6,43.51,43.87,1048800.0],["2023-04-04",44.1,44.23,43.25,43.58,704800.0],["2023-04-05",43.37,43.68,42.87,43.48,916100.0],["2023-04-06",43.71,44.15,43.3,43.98,952600.0],["2023-04-10",43.73,44.46,43.575,43.9,698700.0],["2023-04-11",44.08,45.36,43.905,45.22,757900.0],["2023-04-12",45.63,45.76,44.98,45.2,703400.0],["2023-04-13",45.61,46.545,45.3,46.12,615200.0],["2023-04-14",46.19,47.2,46.19,46.8,813000.0],["2023-04-17",46.6,46.91,45.65,45.91,764600.0],["2023-04-18",46.1,46.87,46.1,46.41,801000.0],["2023-04-19",46.11,47.0,46.085,46.39,789500.0],["2023-04-20",46.05,46.52,45.94,46.11,716600.0],["2023-04-21",46.29,46.29,45.39,45.89,733900.0],["2023-04-24",45.73,46.31,45.675,46.25,564400.0],["2023-04-25",45.93,46.35,45.16,45.2,511700.0],["2023-04-26",44.93,45.69,43.74,44.02,884700.0],["2023-04-27",44.36,44.36,41.03,42.99,1746600.0],["2023-04-28",42.43,43.45,42.1,42.8,1182100.0],["2023-05-01",42.82,44.25,42.82,43.64,1190700.0],["2023-05-02",43.43,43.975,42.293,43.94,1191100.0],["2023-05-03",43.59,44.07,42.47,42.6,814500.0],["2023-05-04",42.18,42.52,40.28,40.84,946500.0],["2023-05-05",41.95,41.95,40.84,41.5,775000.0],["2023-05-08",43.88,44.65,42.235,42.39,870100.0],["2023-05-09",42.17,43.06,41.78,42.82,630500.0],["2023-05-10",43.1,43.1,40.63,41.61,785500.0],["2023-05-11",41.2,41.6,40.78,41.4,738700.0],["2023-05-12",41.47,41.79,40.61,40.9,490100.0],["2023-05-15",40.95,41.68,40.83,41.52,489900.0],["2023-05-16",41.77,42.79,41.77,42.41,517500.0],["2023-05-17",42.72,44.735,42.505,44.13,1054600.0],["2023-05-18",43.84,45.46,43.685,45.31,714700.0],["2023-05-19",45.7,45.9,44.615,44.89,977100.0],["2023-05-22",45.0,45.58,44.795,45.31,752200.0],["2023-05-23",45.04,45.3,44.26,44.71,863200.0],["2023-05-24",44.11,44.64,43.525,44.59,529500.0],["2023-05-25",44.86,45.42,44.511,45.15,531000.0],["2023-05-26",45.18,45.69,45.02,45.11,418000.0],["2023-05-30",45.03,45.545,44.05,44.15,522100.0],["2023-05-31",43.97,44.2,42.16,42.75,1211800.0],["2023-06-01",42.95,44.32,42.79,44.07,581300.0],["2023-06-02",44.96,46.685,44.78,46.63,919200.0],["2023-06-05",46.06,46.6,45.66,45.97,890500.0],["2023-06-06",46.0,47.51,45.83,46.97,847500.0],["2023-06-07",47.01,48.005,46.69,46.91,1313800.0],["2023-06-08",46.9,47.15,45.99,47.05,820800.0],["2023-06-09",47.04,47.275,45.81,46.0,529500.0],["2023-06-12",46.48,47.36,46.21,47.11,546200.0],["2023-06-13",47.29,47.8,47.02,47.28,459500.0],["2023-06-14",47.3,47.545,46.07,46.35,655700.0],["2023-06-15",45.9,46.57,45.53,46.43,633300.0],["2023-06-16",46.79,46.79,45.42,45.64,1236400.0],["2023-06-20",45.63,45.63,44.89,45.24,731000.0],["2023-06-21",45.12,45.985,44.87,45.54,694000.0],["2023-06-22",45.44,45.53,44.9,45.23,384200.0],["2023-06-23",44.41,44.93,44.2,44.48,1296000.0],["2023-06-26",44.14,44.835,43.63,43.69,918700.0],["2023-06-27",43.82,45.24,43.51,44.94,638300.0],["2023-06-28",44.9,45.11,44.51,44.7,534700.0],["2023-06-29",44.59,45.5,44.51,45.43,638900.0],["2023-06-30",45.88,45.95,45.41,45.44,649600.0],["2023-07-03",45.24,46.21,45.24,46.07,263200.0],["2023-07-05",45.63,45.66,44.54,44.96,520700.0],["2023-07-06",44.4,44.68,43.47,44.48,726100.0],["2023-07-07",44.72,46.1,44.635,45.81,836000.0],["2023-07-10",45.74,46.47,45.74,46.42,687000.0],["2023-07-11",46.5,47.31,46.5,47.24,991000.0],["2023-07-12",48.0,48.83,47.42,47.43,992300.0],["2023-07-13",47.95,48.06,47.18,47.19,580100.0],["2023-07-14",47.14,47.21,45.29,46.11,629100.0],["2023-07-17",45.81,46.605,45.745,46.21,443600.0],["2023-07-18",46.32,47.62,46.13,47.62,635600.0],["2023-07-19",47.73,47.82,47.38,47.48,712500.0],["2023-07-20",47.43,47.56,47.01,47.2,499600.0],["2023-07-21",47.51,47.76,47.0,47.16,469700.0],["2023-07-24",46.8,47.0,45.83,46.6,665800.0],["2023-07-25",46.14,46.705,45.9,46.49,789300.0],["2023-07-26",46.18,46.97,45.31,45.62,793500.0],["2023-07-27",45.82,46.53,45.21,45.27,693700.0],["2023-07-28",45.69,46.35,45.63,45.91,581000.0],["2023-07-31",46.0,46.53,45.97,46.5,685100.0],["2023-08-01",46.06,46.58,45.16,46.55,584700.0],["2023-08-02",45.93,46.36,45.66,45.71,711100.0],["2023-08-03",44.5,44.57,41.42,44.15,2445800.0],["2023-08-04",44.67,45.63,44.33,44.43,797600.0],["2023-08-07",44.66,45.8,44.51,45.63,726300.0],["2023-08-08",44.99,46.45,44.94,46.38,1008300.0],["2023-08-09",46.49,47.57,46.24,46.93,671200.0],["2023-08-10",47.22,47.7,46.26,46.48,616100.0],["2023-08-11",45.99,46.54,45.53,45.69,715800.0],["2023-08-14",45.33,45.465,44.89,45.29,668200.0],["2023-08-15",45.01,45.35,44.42,44.55,500400.0],["2023-08-16",44.35,44.945,43.64,43.66,662500.0],["2023-08-17",43.64,43.82,42.96,43.04,858200.0],["2023-08-18",42.63,43.45,42.52,43.36,524700.0],["2023-08-21",43.54,43.56,42.58,42.66,614200.0],["2023-08-22",42.94,43.35,42.64,43.1,579800.0],["2023-08-23",43.0,43.41,42.65,43.28,442400.0],["2023-08-24",42.68,43.35,42.58,42.96,426600.0],["2023-08-25",43.06,43.2,42.52,42.85,448100.0],["2023-08-28",43.05,43.785,43.05,43.59,350600.0],["2023-08-29",43.44,44.73,43.415,44.73,434900.0],["2023-08-30",44.47,45.13,44.47,44.69,530000.0],["2023-08-31",44.57,44.82,43.67,43.72,604200.0],["2023-09-01",44.09,44.95,43.96,44.67,450600.0],["2023-09-05",44.15,44.15,41.31,41.89,1357900.0],["2023-09-06",42.08,42.84,42.08,42.55,852000.0],["2023-09-07",42.5,42.5,41.24,41.63,955300.0],["2023-09-08",41.8,42.32,41.595,41.81,773800.0],["2023-09-11",42.16,42.495,41.02,41.35,611700.0],["2023-09-12",41.1,41.76,41.1,41.74,579200.0],["2023-09-13",41.35,41.71,41.01,41.17,722500.0],["2023-09-14",41.83,42.6,41.46,42.55,684100.0],["2023-09-15",42.49,42.67,41.76,42.06,1858100.0],["2023-09-18",42.24,42.385,41.73,41.91,689800.0],["2023-09-19",41.66,41.775,40.92,41.11,735700.0],["2023-09-20",41.47,41.78,40.96,41.03,593300.0],["2023-09-21",40.59,40.71,40.1,40.13,636000.0],["2023-09-22",40.33,40.46,39.74,39.78,563000.0],["2023-09-25",39.36,40.04,39.36,39.64,566500.0],["2023-09-26",39.39,39.895,39.11,39.18,390500.0],["2023-09-27",39.28,39.59,38.7,39.2,463600.0],["2023-09-28",39.12,40.61,39.12,40.45,390900.0],["2023-09-29",40.8,41.37,40.45,40.7,657900.0],["2023-10-02",40.6,40.99,40.05,40.4,670500.0],["2023-10-03",40.0,40.19,38.65,38.71,606700.0],["2023-10-04",38.91,39.25,38.57,39.11,802100.0],["2023-10-05",38.98,39.16,37.2,37.81,1170700.0],["2023-10-06",37.61,38.39,37.315,37.84,631300.0],["2023-10-09",37.32,37.71,36.57,37.51,465800.0],["2023-10-10",37.89,39.305,37.85,38.84,871100.0],["2023-10-11",38.92,39.125,38.06,38.36,501200.0],["2023-10-12",38.34,38.34,37.2,37.53,369500.0],["2023-10-13",37.27,37.715,36.75,36.9,533900.0],["2023-10-16",37.62,38.2,37.26,37.96,477100.0],["2023-10-17",37.96,39.15,37.96,38.62,482200.0],["2023-10-18",38.02,38.28,37.61,37.62,444500.0],["2023-10-19",37.43,38.24,37.06,37.3,664700.0],["2023-10-20",37.31,37.31,36.71,36.84,538100.0],["2023-10-23",36.74,37.01,36.18,36.44,588400.0],["2023-10-24",36.72,37.1,36.43,36.78,400800.0],["2023-10-25",36.1,36.5,35.35,35.7,991600.0],["2023-10-26",35.95,36.31,35.56,35.63,572600.0],["2023-10-27",35.86,36.28,35.48,35.74,529700.0],["2023-10-30",36.28,36.439,35.73,36.1,531300.0],["2023-10-31",36.1,36.38,35.89,35.95,813800.0],["2023-11-01",36.06,36.06,34.91,35.4,1589600.0],["2023-11-02",35.78,36.03,34.41,35.71,2069900.0],["2023-11-03",36.71,37.415,36.13,37.25,2167000.0],["2023-11-06",35.0,36.29,33.135,34.25,3136700.0],["2023-11-07",34.21,34.86,33.24,34.67,1584400.0],["2023-11-08",34.64,34.98,34.15,34.15,928200.0],["2023-11-09",34.53,34.53,33.41,33.43,500000.0],["2023-11-10",33.42,33.72,33.23,33.63,604000.0],["2023-11-13",33.41,33.773,33.16,33.5,470400.0],["2023-11-14",34.75,35.82,34.57,35.82,1366000.0],["2023-11-15",35.77,36.85,35.77,36.72,1321500.0],["2023-11-16",36.49,36.49,35.19,35.32,842900.0],["2023-11-17",35.48,35.91,34.77,35.69,848200.0],["2023-11-20",35.84,36.16,35.65,36.09,610000.0],["2023-11-21",35.73,35.91,34.94,34.97,627900.0],["2023-11-22",35.43,36.03,35.24,35.76,484400.0],["2023-11-24",35.64,36.1,35.43,35.55,283300.0],["2023-11-27",35.26,35.54,35.16,35.23,891800.0],["2023-11-28",35.16,35.26,34.53,34.77,629000.0],["2023-11-29",35.07,35.5,34.74,34.75,1217000.0],["2023-11-30",34.84,34.89,34.18,34.26,930800.0],["2023-12-01",34.27,36.76,34.215,36.58,1139100.0],["2023-12-04",36.51,37.85,36.51,37.52,1611900.0],["2023-12-05",37.24,37.24,36.0,36.21,788300.0],["2023-12-06",36.71,37.42,36.47,36.94,1100400.0],["2023-12-07",37.05,38.82,37.05,38.75,889800.0],["2023-12-08",38.74,39.86,38.67,39.74,675000.0],["2023-12-11",39.74,40.68,39.7,40.41,727300.0],["2023-12-12",40.38,40.38,39.59,39.94,776100.0],["2023-12-13",39.77,41.11,38.688,40.91,1095600.0],["2023-12-14",42.26,43.345,41.5,43.07,928500.0],["2023-12-15",43.19,43.26,41.75,42.0,1419800.0],["2023-12-18",42.0,42.37,41.27,41.79,838900.0],["2023-12-19",42.26,42.79,41.72,41.81,886000.0],["2023-12-20",41.73,42.0,40.7,40.84,696800.0],["2023-12-21",41.55,41.955,41.27,41.92,506400.0],["2023-12-22",42.01,42.35,41.575,41.94,379700.0],["2023-12-26",41.89,41.89,41.38,41.61,655200.0],["2023-12-27",41.43,41.564,40.55,40.92,811100.0],["2023-12-28",40.81,41.12,40.5,40.55,531800.0],["2023-12-29",40.54,40.69,40.006,40.18,631000.0],["2024-01-02",41.4,42.69,41.19,41.47,1475100.0],["2024-01-03",40.91,41.04,40.01,40.04,808000.0],["2024-01-04",40.04,40.66,39.895,40.41,488500.0],["2024-01-05",39.94,41.245,39.94,40.46,560000.0],["2024-01-08",40.36,41.43,40.282,41.4,538900.0],["2024-01-09",40.51,41.05,40.42,40.8,448300.0],["2024-01-10",40.77,41.47,40.51,41.4,490300.0],["2024-01-11",41.04,41.17,40.7,40.79,469900.0],["2024-01-12",41.32,41.39,40.155,40.41,459200.0],["2024-01-16",40.07,41.05,39.6,41.05,889100.0],["2024-01-17",40.22,41.25,40.22,41.23,940400.0],["2024-01-18",41.41,41.9,40.97,41.49,932200.0],["2024-01-19",41.58,41.93,40.93,41.69,609100.0],["2024-01-22",42.15,42.35,41.88,42.01,936400.0],["2024-01-23",42.44,42.805,41.9,41.98,582300.0],["2024-01-24",42.52,42.55,41.67,41.88,492200.0],["2024-01-25",42.59,43.2,42.21,43.03,1245400.0],["2024-01-26",43.32,43.77,42.91,42.92,642600.0],["2024-01-29",42.9,43.42,42.72,43.34,530300.0],["2024-01-30",42.82,43.28,42.63,42.63,490800.0],["2024-01-31",42.37,43.005,41.67,41.7,649700.0],["2024-02-01",41.91,42.27,41.09,42.11,440100.0],["2024-02-02",41.5,42.29,41.055,42.01,403500.0],["2024-02-05",41.36,41.47,40.65,41.26,3279300.0],["2024-02-06",41.25,42.13,40.88,42.09,1327700.0],["2024-02-07",42.11,42.56,41.75,42.06,571000.0],["2024-02-08",42.27,42.545,41.955,42.22,592300.0],["2024-02-09",42.2,42.81,41.71,42.74,674700.0],["2024-02-12",42.79,44.2,42.74,44.14,630300.0],["2024-02-13",42.92,42.92,41.35,41.74,1018000.0],["2024-02-14",42.23,43.3,41.87,43.17,628100.0],["2024-02-15",43.47,44.5,43.47,44.25,576600.0],["2024-02-16",43.65,44.54,43.42,44.14,760900.0],["2024-02-20",43.87,44.44,43.76,43.84,619600.0],["2024-02-21",43.74,44.81,43.74,44.7,586600.0],["2024-02-22",44.9,46.225,44.9,46.21,983500.0],["2024-02-23",45.91,47.09,45.91,46.83,872600.0],["2024-02-26",46.88,47.78,46.61,47.69,699400.0],["2024-02-27",48.0,48.77,47.72,48.24,1247900.0],["2024-02-28",48.0,49.02,47.765,48.64,1232100.0],["2024-02-29",48.65,48.65,44.53,44.88,2349200.0],["2024-03-01",46.82,46.84,44.865,45.13,1178300.0],["2024-03-04",45.34,46.22,44.3,44.32,877800.0],["2024-03-05",44.13,45.05,43.88,44.32,745200.0],["2024-03-06",45.88,46.82,45.44,46.04,818200.0],["2024-03-07",46.16,46.935,44.89,44.93,624300.0],["2024-03-08",45.0,45.43,44.22,44.72,819000.0],["2024-03-11",44.27,46.21,44.2,45.87,718900.0],["2024-03-12",45.69,46.01,45.25,45.67,554300.0],["2024-03-13",45.26,46.41,45.18,46.09,656800.0],["2024-03-14",46.0,46.0,44.3,44.48,725900.0],["2024-03-15",44.44,45.93,44.44,45.27,1222900.0],["2024-03-18",45.49,45.688,44.82,45.05,612100.0],["2024-03-19",44.97,45.39,44.2,44.76,677100.0],["2024-03-20",44.46,46.09,44.46,45.97,528600.0],["2024-03-21",46.43,46.559,45.66,45.97,521900.0],["2024-03-22",45.93,46.25,45.56,45.81,499400.0],["2024-03-25",46.0,46.44,45.19,45.79,553700.0],["2024-03-26",47.2,47.4,46.23,47.4,988400.0],["2024-03-27",47.78,47.81,46.955,47.75,914800.0],["2024-03-28",47.66,47.805,46.24,47.21,1306300.0],["2024-04-01",47.37,47.37,46.69,46.75,605400.0],["2024-04-02",46.22,46.64,45.9,46.08,622100.0],["2024-04-03",45.95,46.655,45.95,46.21,412800.0],["2024-04-04",46.8,46.89,45.165,45.19,587300.0],["2024-04-05",45.15,45.8,45.045,45.21,488600.0],["2024-04-08",45.45,46.244,45.4,45.97,510300.0],["2024-04-09",46.07,46.4,45.3,45.51,405700.0],["2024-04-10",44.85,45.36,44.18,44.98,777800.0],["2024-04-11",44.98,45.41,44.545,45.22,545300.0],["2024-04-12",44.71,44.995,43.5,43.53,470400.0],["2024-04-15",44.77,45.12,43.66,43.7,644900.0],["2024-04-16",43.35,43.73,42.89,43.22,444200.0],["2024-04-17",43.63,43.87,42.7,43.06,521900.0],["2024-04-18",43.15,43.92,42.85,43.11,648200.0],["2024-04-19",42.86,43.69,42.56,43.21,704400.0],["2024-04-22",43.45,44.18,43.01,43.82,585800.0],["2024-04-23",43.8,44.78,43.68,44.64,479900.0],["2024-04-24",44.63,45.385,44.33,44.79,456800.0],["2024-04-25",44.3,44.69,43.85,44.41,420500.0],["2024-04-26",44.05,45.48,44.0,44.34,442700.0],["2024-04-29",44.55,44.81,43.47,43.5,515800.0],["2024-04-30",43.03,43.14,41.535,41.64,905700.0],["2024-05-01",41.39,42.44,41.18,41.72,729000.0],["2024-05-02",42.37,43.16,41.92,43.12,483200.0],["2024-05-03",43.85,44.47,42.92,43.16,415500.0],["2024-05-06",43.56,44.12,43.44,43.95,521900.0],["2024-05-07",43.9,44.8,43.845,44.05,762800.0],["2024-05-08",43.57,43.98,43.19,43.4,578000.0],["2024-05-09",43.43,45.0,42.94,43.16,975200.0],["2024-05-10",42.94,43.37,40.75,42.12,1039300.0],["2024-05-13",42.37,42.86,41.61,41.86,945500.0],["2024-05-14",42.38,43.29,41.99,42.4,710900.0],["2024-05-15",42.6,43.12,41.79,43.1,819800.0],["2024-05-16",43.28,43.605,42.43,42.69,689000.0],["2024-05-17",42.72,43.09,41.96,42.0,657700.0],["2024-05-20",41.89,42.58,41.89,42.49,770500.0],["2024-05-21",42.26,42.39,41.78,42.0,682900.0],["2024-05-22",41.78,42.4,41.6,41.64,678000.0],["2024-05-23",41.68,41.82,40.35,40.46,864000.0],["2024-05-24",40.74,41.49,40.74,41.31,550300.0],["2024-05-28",41.82,42.27,41.525,41.79,599700.0],["2024-05-29",41.22,41.42,40.42,40.75,646700.0],["2024-05-30",41.15,41.44,40.84,41.06,513300.0],["2024-05-31",41.29,41.78,40.8,41.33,790600.0],["2024-06-03",42.45,42.45,40.54,40.65,543100.0],["2024-06-04",40.1,41.36,40.1,40.97,610200.0],["2024-06-05",41.28,41.28,40.53,40.83,518700.0],["2024-06-06",40.58,40.91,40.44,40.61,527400.0],["2024-06-07",40.09,40.69,39.8,40.46,663100.0],["2024-06-10",39.84,40.94,39.8,40.36,683400.0],["2024-06-11",39.82,40.3,39.55,40.08,676400.0],["2024-06-12",41.15,42.31,41.095,41.48,538300.0],["2024-06-13",41.32,41.37,40.29,41.06,374100.0],["2024-06-14",40.42,40.59,39.29,39.86,494400.0],["2024-06-17",39.59,40.35,39.13,40.19,637900.0],["2024-06-18",40.24,40.5,39.92,40.12,499000.0],["2024-06-20",39.9,40.36,39.88,40.22,514500.0],["2024-06-21",40.11,40.39,39.59,40.08,1454400.0],["2024-06-24",40.31,40.77,40.025,40.44,569100.0],["2024-06-25",40.41,40.69,39.7,40.15,509900.0],["2024-06-26",39.79,40.05,39.35,39.42,625800.0],["2024-06-27",39.58,39.58,38.88,39.4,590300.0],["2024-06-28",39.78,40.44,39.675,40.43,952300.0],["2024-07-01",40.63,40.86,38.94,39.2,835400.0],["2024-07-02",39.37,39.67,39.21,39.26,467100.0],["2024-07-03",39.57,39.91,39.06,39.18,350700.0],["2024-07-05",39.0,39.27,38.665,39.02,360800.0],["2024-07-08",39.31,39.81,39.02,39.03,522400.0],["2024-07-09",38.84,39.3,38.6,38.63,467900.0],["2024-07-10",38.93,40.17,38.93,40.15,679700.0],["2024-07-11",40.6,42.205,40.54,42.14,1000000.0],["2024-07-12",42.43,43.25,42.14,42.18,698100.0],["2024-07-15",42.38,43.05,42.15,42.87,648100.0],["2024-07-16",43.12,44.3,42.985,44.17,874900.0],["2024-07-17",43.75,44.2,42.92,43.65,1095000.0],["2024-07-18",43.23,44.99,42.84,42.86,656400.0],["2024-07-19",42.87,43.54,42.55,43.51,511400.0],["2024-07-22",43.5,43.7,42.93,43.47,526600.0],["2024-07-23",43.18,44.12,43.18,43.87,478100.0],["2024-07-24",43.14,43.66,40.91,41.01,1192900.0],["2024-07-25",40.97,42.32,40.53,41.85,769000.0],["2024-07-26",42.5,42.71,41.74,42.47,691200.0],["2024-07-29",42.43,42.945,42.22,42.71,486700.0],["2024-07-30",43.06,43.7,43.06,43.49,385300.0],["2024-07-31",43.41,44.14,42.71,43.21,735100.0],["2024-08-01",42.94,42.99,40.075,41.01,1847800.0],["2024-08-02",39.46,40.12,38.7,39.69,1236300.0],["2024-08-05",37.24,39.06,37.24,37.82,1468500.0],["2024-08-06",37.88,40.0,37.56,39.36,875800.0],["2024-08-07",40.0,40.0,38.26,38.51,868100.0],["2024-08-08",33.4,35.9,33.212,35.51,2736400.0],["2024-08-09",35.08,35.24,34.305,34.57,1904100.0],["2024-08-12",34.39,35.13,33.91,33.97,1327300.0],["2024-08-13",34.02,35.25,33.885,35.22,1085200.0],["2024-08-14",35.38,35.58,34.94,35.26,853900.0],["2024-08-15",36.19,36.81,35.7,36.4,909400.0],["2024-08-16",36.4,36.825,36.0,36.61,715000.0],["2024-08-19",36.75,37.6,36.7,37.58,956800.0],["2024-08-20",37.37,37.57,36.41,36.45,753100.0],["2024-08-21",36.82,37.29,36.74,37.26,665900.0],["2024-08-22",37.21,37.75,37.1,37.41,573400.0],["2024-08-23",37.65,38.46,37.53,38.32,657700.0],["2024-08-26",38.75,39.25,38.19,38.23,605100.0],["2024-08-27",38.05,38.65,37.9,38.25,534200.0],["2024-08-28",38.07,38.23,37.55,37.98,552900.0],["2024-08-29",38.41,38.6,38.05,38.17,516500.0],["2024-08-30",38.41,38.81,38.0,38.58,661600.0],["2024-09-03",38.11,38.74,37.81,37.9,897900.0],["2024-09-04",37.86,38.255,37.51,37.59,636800.0],["2024-09-05",37.72,37.72,36.91,37.63,740400.0],["2024-09-06",37.81,38.03,36.46,36.48,621800.0],["2024-09-09",36.5,36.565,35.2,35.4,1071500.0],["2024-09-10",35.39,35.71,34.025,34.93,756100.0],["2024-09-11",34.67,35.46,33.99,35.43,812300.0],["2024-09-12",35.68,36.31,35.43,35.93,1092400.0],["2024-09-13",36.26,37.26,36.26,36.93,954500.0],["2024-09-16",37.16,37.38,36.38,36.54,481200.0],["2024-09-17",37.11,37.33,36.58,37.1,888200.0],["2024-09-18",36.5,37.09,36.15,36.75,1245700.0],["2024-09-19",38.04,38.27,37.15,37.32,1124600.0],["2024-09-20",37.24,37.24,36.59,37.16,2036700.0],["2024-09-23",37.22,37.9,37.06,37.62,841800.0],["2024-09-24",38.04,38.29,37.64,38.24,936900.0],["2024-09-25",38.16,38.3,36.8,37.08,899500.0],["2024-09-26",37.61,38.09,37.345,37.87,640500.0],["2024-09-27",38.48,38.56,37.79,38.05,976200.0],["2024-09-30",37.79,37.92,35.99,36.32,1480700.0],["2024-10-01",36.3,36.355,35.265,35.79,1239400.0],["2024-10-02",35.48,36.08,35.29,35.84,593800.0],["2024-10-03",35.25,35.53,34.46,35.48,1302500.0],["2024-10-04",36.29,36.76,36.195,36.57,1079900.0],["2024-10-07",36.48,36.84,36.0,36.29,839900.0],["2024-10-08",36.21,36.39,35.76,35.85,555700.0],["2024-10-09",35.84,36.24,35.25,35.28,583800.0],["2024-10-10",34.98,35.62,34.875,35.03,887200.0],["2024-10-11",35.0,35.83,35.0,35.72,528600.0],["2024-10-14",35.59,35.71,35.25,35.59,504000.0],["2024-10-15",35.6,36.54,35.6,36.25,1054300.0],["2024-10-16",36.77,38.09,36.695,38.08,953600.0],["2024-10-17",38.26,38.83,37.745,38.76,1014800.0],["2024-10-18",39.12,39.17,38.575,38.77,659300.0],["2024-10-21",38.72,38.86,37.67,37.69,556900.0],["2024-10-22",37.67,37.75,36.885,37.0,575600.0],["2024-10-23",37.06,37.3,36.33,36.64,718800.0],["2024-10-24",36.87,37.565,36.57,37.47,488600.0],["2024-10-25",37.74,38.35,37.74,38.13,515700.0],["2024-10-28",38.51,38.93,38.17,38.38,682000.0],["2024-10-29",37.98,38.335,37.85,38.28,558700.0],["2024-10-30",38.02,38.77,37.8,37.85,490200.0],["2024-10-31",38.04,38.26,36.87,36.88,692200.0],["2024-11-01",37.17,38.095,37.15,37.44,688800.0],["2024-11-04",37.35,37.83,37.22,37.53,545000.0],["2024-11-05",37.48,37.78,37.285,37.67,527700.0],["2024-11-06",40.09,40.94,39.13,40.18,1722000.0],["2024-11-07",40.0,43.385,39.08,41.59,1709500.0],["2024-11-08",41.68,42.67,41.11,42.57,872900.0],["2024-11-11",42.73,42.98,42.005,42.42,1076500.0],["2024-11-12",42.06,43.23,42.06,43.19,837500.0],["2024-11-13",43.36,43.8,43.11,43.72,707000.0],["2024-11-14",43.75,44.09,42.44,42.85,735500.0],["2024-11-15",42.99,42.99,41.7,41.85,956200.0],["2024-11-18",41.9,42.23,41.4,41.44,645300.0],["2024-11-19",40.85,41.06,39.93,40.81,809300.0],["2024-11-20",40.66,41.0,40.12,40.78,746300.0],["2024-11-21",40.93,41.74,40.48,41.44,753100.0],["2024-11-22",41.51,42.285,41.51,42.18,591600.0],["2024-11-25",42.68,44.3,42.68,44.26,784700.0],["2024-11-26",42.4,42.5,41.59,41.64,3129900.0],["2024-11-27",41.78,42.19,41.45,41.74,1482900.0],["2024-11-29",41.96,42.59,41.9,42.39,832400.0],["2024-12-02",42.14,42.31,41.32,41.62,950400.0],["2024-12-03",41.8,41.8,41.19,41.26,1165200.0],["2024-12-04",41.2,42.08,40.635,41.99,888300.0],["2024-12-05",42.18,42.4,41.79,41.94,838500.0],["2024-12-06",42.39,42.39,41.52,41.84,554500.0],["2024-12-09",41.96,42.16,41.15,41.23,611800.0],["2024-12-10",41.51,41.51,40.44,41.03,629700.0],["2024-12-11",41.46,41.46,40.54,40.89,528700.0],["2024-12-12",40.88,41.35,40.43,40.56,1558300.0],["2024-12-13",39.72,40.57,39.5,40.31,718000.0],["2024-12-16",40.05,40.905,39.64,40.49,511100.0],["2024-12-17",40.28,40.435,39.87,40.36,763300.0],["2024-12-18",40.31,40.43,37.74,37.98,1215600.0],["2024-12-19",38.35,39.23,38.325,38.65,971800.0],["2024-12-20",38.46,39.61,38.335,39.3,2539900.0],["2024-12-23",39.12,39.38,38.79,39.28,556800.0],["2024-12-24",39.37,39.92,39.08,39.92,209300.0],["2024-12-26",39.53,40.07,39.445,39.98,731100.0],["2024-12-27",39.64,39.85,39.005,39.6,639400.0],["2024-12-30",39.03,39.415,38.505,39.07,554700.0],["2024-12-31",39.23,39.23,38.62,38.95,771800.0],["2025-01-02",39.15,39.35,38.19,38.35,558800.0],["2025-01-03",38.45,38.6,37.58,37.65,1574700.0],["2025-01-06",38.23,39.19,37.99,38.06,1626400.0],["2025-01-07",38.13,38.87,38.13,38.65,756200.0],["2025-01-08",38.16,38.75,37.9,38.34,1002600.0],["2025-01-10",37.74,38.21,37.5,38.04,1139300.0],["2025-01-13",37.64,38.19,37.62,38.15,1140700.0],["2025-01-14",38.39,39.37,38.385,39.08,839700.0],["2025-01-15",40.35,40.35,39.33,39.42,681700.0],["2025-01-16",39.47,39.79,39.17,39.24,582700.0],["2025-01-17",39.81,40.71,39.65,40.41,1437200.0],["2025-01-21",40.7,41.58,40.42,41.48,733900.0],["2025-01-22",41.39,41.4,40.71,40.86,440200.0],["2025-01-23",40.57,41.545,40.49,41.5,438300.0],["2025-01-24",41.22,41.555,40.955,41.23,531500.0],["2025-01-27",41.14,42.61,40.99,41.98,575200.0],["2025-01-28",41.8,42.495,41.6,42.07,464600.0],["2025-01-29",42.01,42.31,41.25,41.45,404400.0],["2025-01-30",42.0,42.58,41.75,42.26,356400.0],["2025-01-31",42.05,42.525,41.0,41.2,603200.0],["2025-02-03",40.03,41.12,39.47,40.74,746900.0],["2025-02-04",40.84,41.18,40.63,40.85,503300.0],["2025-02-05",41.11,41.85,40.705,41.18,530000.0],["2025-02-06",41.35,42.87,41.245,42.59,484200.0],["2025-02-07",42.7,42.7,41.54,41.68,646400.0],["2025-02-10",41.96,42.0,41.1,41.3,835100.0],["2025-02-11",40.67,41.62,40.61,41.44,830400.0],["2025-02-12",40.7,42.29,40.7,42.17,579000.0],["2025-02-13",42.63,42.63,41.42,42.3,615900.0],["2025-02-14",42.98,43.03,42.46,42.72,527500.0],["2025-02-18",42.67,43.59,42.405,43.19,1036600.0],["2025-02-19",42.64,43.4,42.06,42.9,736000.0],["2025-02-20",42.83,42.92,41.55,41.99,889500.0],["2025-02-21",42.31,42.62,40.945,41.01,899300.0],["2025-02-24",41.33,41.545,40.79,41.17,799800.0],["2025-02-25",41.39,41.52,40.01,40.47,981600.0],["2025-02-26",40.82,41.37,40.25,40.51,782900.0],["2025-02-27",43.83,44.88,42.3,42.5,1778100.0],["2025-02-28",42.9,43.02,41.68,42.9,934300.0],["2025-03-03",43.16,43.64,42.01,42.47,1214300.0],["2025-03-04",41.79,41.79,39.733,41.0,1111800.0],["2025-03-05",41.27,41.84,40.785,41.76,819000.0],["2025-03-06",41.3,41.65,40.03,40.48,1316400.0],["2025-03-07",40.58,41.95,40.28,40.48,2065600.0],["2025-03-10",40.06,40.245,37.5,37.53,2029900.0],["2025-03-11",37.6,37.785,35.415,35.91,2348600.0],["2025-03-12",36.12,36.215,34.715,35.59,1245400.0],["2025-03-13",35.44,35.72,33.45,33.7,1843900.0],["2025-03-14",34.13,35.03,34.02,34.92,1347100.0],["2025-03-17",34.92,37.13,34.9,36.8,1181500.0],["2025-03-18",36.7,37.09,36.17,36.23,1220900.0],["2025-03-19",36.29,38.54,36.27,38.15,864000.0],["2025-03-20",37.53,38.39,37.51,37.73,808700.0],["2025-03-21",37.04,37.72,36.465,37.63,1277400.0],["2025-03-24",38.18,39.215,37.93,39.09,788800.0],["2025-03-25",39.22,39.79,38.69,38.84,1046400.0],["2025-03-26",38.98,39.545,38.095,38.38,791900.0],["2025-03-27",38.04,38.54,37.265,37.87,795600.0],["2025-03-28",37.62,38.015,36.845,37.37,738600.0],["2025-03-31",36.7,37.64,36.12,37.41,899800.0],["2025-04-01",37.15,37.16,36.08,36.71,997800.0],["2025-04-02",36.07,38.075,36.07,37.86,870000.0],["2025-04-03",36.1,36.1,34.095,34.48,1622100.0],["2025-04-04",32.87,34.07,31.19,33.63,1989400.0],["2025-04-07",32.26,35.01,31.185,32.93,1448600.0],["2025-04-08",34.25,34.71,31.185,31.8,2067400.0],["2025-04-09",31.38,36.77,30.59,36.49,2224400.0],["2025-04-10",35.26,35.425,33.0,33.96,1032100.0],["2025-04-11",33.78,34.37,32.875,33.95,1377600.0],["2025-04-14",34.12,34.12,32.1,33.19,1467600.0],["2025-04-15",33.23,33.77,32.81,33.1,1164000.0],["2025-04-16",32.82,33.2,31.94,32.86,1456600.0],["2025-04-17",32.88,33.49,32.83,33.18,1049700.0],["2025-04-21",32.86,33.13,32.475,32.92,766600.0],["2025-04-22",33.29,33.58,32.48,33.37,1152000.0],["2025-04-23",35.0,35.97,33.59,33.75,1323600.0],["2025-04-24",33.59,34.61,33.205,34.5,792500.0],["2025-04-25",34.37,34.71,34.04,34.46,749600.0],["2025-04-28",34.54,35.39,33.86,34.27,1475100.0],["2025-04-29",34.23,34.425,33.6,33.94,912300.0],["2025-04-30",33.14,33.7,32.285,33.63,1459400.0],["2025-05-01",34.05,37.335,33.81,36.77,2605900.0],["2025-05-02",37.84,39.08,37.565,38.96,1240200.0],["2025-05-05",38.43,39.08,38.32,38.42,916500.0],["2025-05-06",38.05,38.5,37.395,37.81,921800.0],["2025-05-07",37.97,38.67,37.91,38.05,752200.0],["2025-05-08",38.75,39.66,38.485,39.16,736100.0],["2025-05-09",39.08,39.31,38.72,38.97,636300.0],["2025-05-12",40.77,42.0,40.515,41.14,838900.0],["2025-05-13",41.42,42.57,41.25,42.16,761700.0],["2025-05-14",41.93,42.51,41.8,41.84,670300.0],["2025-05-15",41.55,42.11,41.305,41.56,880000.0],["2025-05-16",41.57,42.17,41.31,42.05,644100.0],["2025-05-19",41.29,41.84,41.175,41.52,682300.0],["2025-05-20",41.29,41.345,40.53,40.65,692100.0],["2025-05-21",39.99,40.12,38.725,38.74,1112800.0],["2025-05-22",38.7,39.025,38.41,38.59,869600.0],["2025-05-23",37.32,38.35,37.32,37.94,655200.0],["2025-05-27",38.75,39.2,38.37,38.9,754000.0],["2025-05-28",38.87,38.975,37.895,37.97,819100.0],["2025-05-29",38.26,38.36,37.785,38.19,692800.0],["2025-05-30",38.15,38.65,38.01,38.17,1325100.0],["2025-06-02",37.93,38.18,37.375,38.16,915000.0],["2025-06-03",38.26,38.96,38.07,38.89,696500.0],["2025-06-04",39.04,39.545,38.73,38.74,828800.0],["2025-06-05",38.56,39.53,38.37,39.03,817700.0],["2025-06-06",39.67,40.21,39.515,40.13,889800.0],["2025-06-09",40.29,40.55,39.88,40.0,661600.0],["2025-06-10",40.08,40.94,40.01,40.4,648300.0],["2025-06-11",40.63,40.85,40.12,40.29,585400.0],["2025-06-12",39.51,39.935,39.12,39.36,664900.0],["2025-06-13",38.26,39.495,38.015,38.29,895100.0],["2025-06-16",38.86,39.54,38.69,39.38,513600.0],["2025-06-17",39.09,39.895,38.97,39.43,838700.0],["2025-06-18",39.3,40.285,39.22,39.35,739500.0],["2025-06-20",39.6,40.04,39.31,39.66,1776400.0],["2025-06-23",39.38,40.19,38.795,40.09,794000.0],["2025-06-24",40.74,41.42,40.42,40.9,683900.0],["2025-06-25",41.06,41.1,40.36,40.59,471400.0],["2025-06-26",40.97,41.35,40.725,41.11,544000.0],["2025-06-27",41.26,41.79,41.07,41.7,1777300.0],["2025-06-30",41.79,41.92,41.3,41.53,776500.0],["2025-07-01",41.22,43.92,41.22,43.12,1102400.0],["2025-07-02",43.43,44.515,43.175,44.47,969400.0],["2025-07-03",44.42,45.53,44.42,44.86,621000.0],["2025-07-07",44.47,45.32,44.47,45.03,878800.0],["2025-07-08",45.35,46.24,44.97,45.66,1010400.0],["2025-07-09",46.1,46.68,45.83,46.65,1100600.0],["2025-07-10",47.0,48.44,46.59,47.97,1598300.0],["2025-07-11",47.53,48.63,47.53,48.53,1489700.0],["2025-07-14",48.27,49.2,47.88,49.1,1026500.0],["2025-07-15",49.1,49.25,47.84,47.88,1035000.0],["2025-07-16",48.19,48.39,47.03,47.24,1353300.0],["2025-07-17",47.2,47.5,46.06,46.14,1862500.0],["2025-07-18",46.56,46.86,45.96,46.75,1317200.0],["2025-07-21",47.18,48.385,46.93,47.61,1198200.0],["2025-07-22",47.69,48.89,47.6,48.75,1207700.0],["2025-07-23",48.93,51.15,48.914,51.15,1710800.0],["2025-07-24",50.92,51.7,50.185,50.24,1028000.0],["2025-07-25",50.6,51.76,50.2,51.63,757100.0],["2025-07-28",51.49,52.08,51.21,51.72,795900.0],["2025-07-29",51.79,52.01,50.855,51.07,826000.0],["2025-07-30",51.22,51.67,50.415,50.78,1146000.0],["2025-07-31",48.9,49.1,44.8,44.82,3489800.0],["2025-08-01",44.06,44.86,43.02,44.49,1505700.0],["2025-08-04",44.73,45.105,43.85,44.26,1095800.0],["2025-08-05",44.22,44.63,43.54,44.09,872800.0],["2025-08-06",44.09,44.46,43.82,44.37,806300.0],["2025-08-07",44.72,44.785,43.34,43.94,704900.0],["2025-08-08",44.09,44.1,43.145,43.7,551400.0],["2025-08-11",43.85,44.08,43.31,43.51,555100.0],["2025-08-12",44.27,45.07,43.98,44.97,599600.0],["2025-08-13",42.53,46.01,42.5,45.99,3874200.0],["2025-08-14",45.21,45.515,44.41,45.26,1548400.0],["2025-08-15",45.41,45.55,44.35,44.39,2052900.0],["2025-08-18",44.31,44.7,44.14,44.5,1367200.0],["2025-08-19",44.75,45.05,43.92,44.05,747800.0],["2025-08-20",43.81,44.195,43.16,43.63,818600.0],["2025-08-21",43.13,43.4,42.835,43.39,938100.0],["2025-08-22",43.6,47.36,43.6,46.74,1450600.0],["2025-08-25",46.36,46.97,46.17,46.22,1165100.0],["2025-08-26",46.42,47.65,46.4,47.3,1084600.0],["2025-08-27",47.12,47.75,46.995,47.22,938400.0],["2025-08-28",47.8,47.94,47.045,47.74,1430600.0],["2025-08-29",47.83,47.875,47.06,47.52,979900.0],["2025-09-02",46.33,47.04,46.23,46.73,895800.0],["2025-09-03",46.47,47.185,46.47,47.07,857300.0],["2025-09-04",47.4,48.04,46.96,47.99,758700.0],["2025-09-05",48.23,48.71,46.865,47.12,742400.0],["2025-09-08",47.13,47.53,46.66,47.53,716000.0],["2025-09-09",47.21,47.76,46.94,47.27,726600.0],["2025-09-10",47.04,47.39,45.22,45.25,1171300.0],["2025-09-11",45.53,46.57,45.14,46.24,1063200.0],["2025-09-12",45.96,46.0,45.16,45.21,655300.0],["2025-09-15",45.55,45.56,44.86,45.55,749000.0],["2025-09-16",45.62,45.71,44.77,45.45,632400.0],["2025-09-17",45.64,46.37,44.22,44.74,858600.0],["2025-09-18",44.97,45.475,44.5,44.88,800800.0],["2025-09-19",44.84,44.98,44.005,44.53,1891400.0],["2025-09-22",44.18,44.18,43.5,43.6,649200.0],["2025-09-23",43.53,44.53,43.49,43.64,609100.0],["2025-09-24",43.84,43.95,42.87,43.17,499000.0],["2025-09-25",42.96,43.21,42.48,42.9,627300.0],["2025-09-26",43.05,43.57,43.0,43.49,498700.0],["2025-09-29",43.6,43.63,43.02,43.32,706900.0],["2025-09-30",43.1,43.1,41.2,41.81,1457100.0],["2025-10-01",41.7,42.47,41.3,42.24,1210900.0],["2025-10-02",42.49,43.48,42.275,43.47,648800.0],["2025-10-03",43.8,44.17,43.4,43.73,626400.0],["2025-10-06",43.8,44.02,42.92,43.85,768900.0],["2025-10-07",43.67,43.825,42.035,42.17,655400.0],["2025-10-08",42.23,42.77,41.79,42.42,644800.0],["2025-10-09",42.41,43.1,41.805,41.86,430600.0],["2025-10-10",41.8,42.58,40.78,40.87,686300.0],["2025-10-13",41.27,41.92,41.215,41.61,652600.0],["2025-10-14",41.11,43.36,41.05,43.02,797900.0],["2025-10-15",43.45,44.05,43.305,43.8,784700.0],["2025-10-16",43.9,44.23,42.96,43.31,718400.0],["2025-10-17",43.27,43.92,43.26,43.52,669500.0],["2025-10-20",43.81,44.28,42.59,42.77,1005400.0],["2025-10-21",42.72,44.56,42.555,43.78,1004900.0],["2025-10-22",43.59,46.3,43.505,46.09,900700.0],["2025-10-23",45.97,45.97,45.14,45.18,711600.0],["2025-10-24",45.7,45.9,44.895,45.27,685500.0],["2025-10-27",45.74,46.205,44.95,45.62,1107400.0],["2025-10-28",45.31,45.31,43.74,44.17,739900.0],["2025-10-29",44.14,45.08,43.75,44.16,1272800.0],["2025-10-30",40.82,42.77,40.715,41.22,2575500.0],["2025-10-31",41.26,41.56,40.72,41.45,1515600.0],["2025-11-03",41.39,42.3,41.16,41.85,777700.0],["2025-11-04",41.2,41.9,40.56,40.59,928400.0],["2025-11-05",40.56,41.905,40.32,41.32,1228000.0],["2025-11-06",40.78,41.385,39.09,39.72,1158400.0],["2025-11-07",39.94,40.61,39.68,39.77,1341300.0],["2025-11-10",40.41,41.09,39.84,40.12,832000.0],["2025-11-11",40.12,40.225,39.08,39.18,671700.0],["2025-11-12",39.53,40.52,39.21,40.39,878200.0],["2025-11-13",40.12,41.02,39.545,39.66,791500.0],["2025-11-14",39.115,39.58,38.48,39.37,1028300.0],["2025-11-17",39.5,39.5,38.22,38.32,741400.0],["2025-11-18",37.42,38.11,37.33,37.36,777300.0],["2025-11-19",37.51,37.815,37.12,37.39,754800.0],["2025-11-20",37.7,38.42,36.79,36.99,760500.0],["2025-11-21",37.51,39.65,37.14,39.15,825700.0],["2025-11-24",39.36,40.54,39.14,40.26,1065000.0],["2025-11-25",40.45,42.07,40.395,41.9,1069100.0],["2025-11-26",41.76,42.99,41.76,42.54,788800.0],["2025-11-28",42.67,42.93,42.44,42.83,439400.0],["2025-12-01",42.44,43.21,42.27,42.37,685100.0],["2025-12-02",42.86,42.86,41.415,41.82,814200.0],["2025-12-03",41.95,42.92,41.805,42.87,658300.0],["2025-12-04",42.66,42.84,42.14,42.34,647700.0],["2025-12-05",42.28,42.76,41.96,42.36,971400.0],["2025-12-08",42.49,42.49,41.44,41.56,739300.0],["2025-12-09",41.27,42.2,41.27,41.82,501800.0],["2025-12-10",41.84,43.22,41.593,43.0,858900.0],["2025-12-11",43.09,44.37,41.86,43.93,780800.0],["2025-12-12",44.32,44.49,43.875,43.99,828800.0],["2025-12-15",44.41,44.41,42.7,43.63,1002200.0],["2025-12-16",43.99,44.79,43.33,44.75,1003600.0],["2025-12-17",44.53,46.47,44.53,45.2,994600.0],["2025-12-18",45.78,46.14,44.51,44.62,817700.0],["2025-12-19",44.52,45.72,44.52,45.34,1317300.0],["2025-12-22",45.84,45.84,44.8,45.1,751400.0],["2025-12-23",44.95,45.06,44.23,44.67,758300.0],["2025-12-24",45.29,45.29,44.23,45.04,581200.0],["2025-12-26",45.05,45.27,44.6,45.22,493400.0],["2025-12-29",45.0,45.55,44.74,45.04,678500.0],["2025-12-30",44.99,45.445,44.91,45.24,611500.0],["2025-12-31",45.25,45.52,44.47,44.75,650000.0],["2026-01-02",44.91,46.12,44.56,45.49,731700.0],["2026-01-05",45.18,46.7,44.98,45.16,970000.0],["2026-01-06",45.63,46.41,44.77,46.4,850800.0],["2026-01-07",45.96,46.15,45.49,46.04,499200.0],["2026-01-08",45.64,47.45,45.64,47.07,827700.0],["2026-01-09",47.4,48.22,46.765,48.17,576900.0],["2026-01-12",47.29,48.25,47.28,47.72,561400.0],["2026-01-13",47.86,48.515,47.3,48.07,634300.0],["2026-01-14",48.11,48.27,47.2,47.43,678800.0],["2026-01-15",46.53,48.355,46.53,48.19,696500.0],["2026-01-16",47.23,47.95,45.98,46.71,897300.0],["2026-01-20",45.67,46.05,44.48,44.87,771900.0],["2026-01-21",45.34,47.08,45.105,46.65,738600.0],["2026-01-22",47.27,48.09,46.305,46.65,839100.0],["2026-01-23",46.57,46.65,45.195,45.36,647500.0],["2026-01-26",45.18,45.98,45.18,45.49,539800.0],["2026-01-27",45.38,45.505,44.36,44.56,585400.0],["2026-01-28",44.58,45.32,43.73,44.12,761400.0],["2026-01-29",44.33,45.21,44.205,44.91,619600.0],["2026-01-30",44.72,45.42,43.83,45.11,898700.0],["2026-02-02",45.17,46.27,44.845,46.11,711100.0],["2026-02-03",46.0,46.87,44.59,45.28,636300.0],["2026-02-04",45.94,47.767,45.48,46.78,1049200.0],["2026-02-05",46.92,47.47,45.79,46.25,801200.0],["2026-02-06",46.32,47.84,46.18,47.64,688800.0],["2026-02-09",47.26,47.65,46.835,46.91,606400.0],["2026-02-10",47.23,47.94,46.71,46.73,2631100.0],["2026-02-11",46.72,47.54,46.15,46.4,1133400.0],["2026-02-12",47.05,48.68,44.96,45.32,997900.0],["2026-02-13",45.69,46.5,44.99,46.22,746500.0],["2026-02-17",46.41,47.84,46.305,47.78,701300.0],["2026-02-18",47.43,49.44,47.43,48.53,822200.0],["2026-02-19",48.53,48.755,47.53,48.17,468500.0],["2026-02-20",47.98,48.74,47.36,48.54,449000.0],["2026-02-23",48.23,48.435,46.04,47.2,589400.0],["2026-02-24",47.28,48.32,46.73,47.79,692700.0],["2026-02-25",48.43,48.85,47.13,48.6,827300.0],["2026-02-26",50.0,50.98,46.25,46.9,1477700.0],["2026-02-27",45.53,45.91,44.22,44.96,1221400.0],["2026-03-02",42.98,44.47,42.57,43.11,1112500.0],["2026-03-03",42.53,44.92,42.52,44.31,807800.0],["2026-03-04",44.96,44.96,43.62,44.64,735900.0],["2026-03-05",44.42,45.51,44.39,45.27,512800.0],["2026-03-06",44.09,44.1,42.775,43.54,761700.0],["2026-03-09",42.93,43.46,40.79,43.22,935400.0],["2026-03-10",42.84,43.52,42.035,42.27,680300.0],["2026-03-11",42.43,43.31,42.11,43.28,522500.0],["2026-03-12",42.21,42.43,41.57,41.86,597100.0],["2026-03-13",42.21,42.35,40.71,40.88,555400.0],["2026-03-16",41.35,42.28,41.15,41.32,524900.0],["2026-03-17",41.88,42.9,41.44,41.96,715100.0],["2026-03-18",41.15,42.065,41.15,41.29,683300.0],["2026-03-19",40.71,42.0,40.71,41.64,592500.0],["2026-03-20",41.44,41.45,39.69,40.24,1094300.0],["2026-03-23",41.86,42.765,41.57,41.63,799200.0],["2026-03-24",41.19,41.805,41.12,41.47,615900.0],["2026-03-25",42.17,42.17,40.38,40.66,546200.0],["2026-03-26",40.39,40.61,40.0,40.36,743800.0],["2026-03-27",39.97,40.34,37.715,37.88,976200.0],["2026-03-30",38.18,38.46,37.46,37.66,869100.0],["2026-03-31",38.1,39.43,37.47,39.12,1089100.0],["2026-04-01",39.44,40.9,39.13,40.46,987100.0],["2026-04-02",39.68,41.06,39.27,40.49,605400.0],["2026-04-06",40.26,41.81,40.11,41.73,567200.0],["2026-04-07",41.67,41.77,41.085,41.46,637300.0],["2026-04-08",42.75,44.25,42.4,43.06,1112200.0],["2026-04-09",42.73,45.22,42.73,45.16,981400.0],["2026-04-10",45.67,45.67,44.76,44.92,567600.0],["2026-04-13",44.37,46.54,44.14,46.54,787000.0],["2026-04-14",46.8,47.915,46.61,47.58,857600.0],["2026-04-15",47.54,47.76,46.91,47.38,566900.0],["2026-04-16",46.67,47.5,45.92,46.01,695600.0],["2026-04-17",47.34,49.26,46.755,49.02,1095100.0],["2026-04-20",48.66,49.33,48.4,49.26,918000.0],["2026-04-21",49.3,49.97,48.02,48.4,887300.0],["2026-04-22",48.69,48.78,46.36,46.55,875900.0],["2026-04-23",47.75,47.79,45.46,46.07,538700.0],["2026-04-24",46.05,46.22,45.31,46.13,610800.0],["2026-04-27",46.14,47.09,46.14,46.41,677200.0],["2026-04-28",46.56,46.825,45.03,45.45,578800.0],["2026-04-29",45.11,46.19,43.06,43.4,1282400.0],["2026-04-30",45.0,48.3,44.48,46.97,2313500.0],["2026-05-01",46.63,48.0,45.82,45.94,962200.0],["2026-05-04",45.94,46.76,44.94,45.35,819200.0],["2026-05-05",45.56,47.11,45.35,46.48,747300.0],["2026-05-06",48.0,48.72,47.3,48.61,1043100.0],["2026-05-07",48.83,48.84,48.2,48.62,701000.0],["2026-05-08",49.0,49.935,48.35,48.67,657900.0],["2026-05-11",48.47,48.5,46.01,46.04,749100.0],["2026-05-12",46.08,46.31,44.97,45.14,587100.0],["2026-05-13",45.15,46.26,44.94,45.2,574800.0],["2026-05-14",45.75,46.4,44.84,44.86,413400.0],["2026-05-15",44.53,45.62,44.05,44.86,843500.0],["2026-05-18",45.36,47.37,45.14,46.6,1053300.0],["2026-05-19",46.4,47.15,45.35,46.06,905400.0],["2026-05-20",46.28,49.0,45.32,48.77,1161200.0],["2026-05-21",48.0,49.26,46.715,48.97,696000.0],["2026-05-22",48.97,49.25,48.095,48.41,560900.0],["2026-05-26",48.28,50.01,48.28,49.79,719900.0],["2026-05-27",50.0,51.82,49.96,51.38,1113500.0],["2026-05-28",51.0,52.85,50.597,51.98,1172500.0],["2026-05-29",51.88,52.77,51.88,52.02,897400.0],["2026-06-01",52.98,53.82,52.72,53.1,944100.0],["2026-06-02",52.43,53.33,51.43,52.06,847700.0],["2026-06-03",51.69,52.01,49.79,49.92,3048300.0],["2026-06-04",50.23,50.425,48.86,49.01,1688400.0],["2026-06-05",48.81,50.42,48.72,49.74,2499800.0],["2026-06-08",49.78,50.37,48.43,48.56,1442900.0],["2026-06-09",49.1,50.03,48.05,48.75,1262900.0],["2026-06-10",48.3,50.065,47.41,49.88,1365400.0],["2026-06-11",50.46,51.18,49.245,51.16,1015900.0],["2026-06-12",51.25,52.08,50.085,50.78,1154200.0],["2026-06-15",51.59,51.97,50.72,51.17,1540800.0],["2026-06-16",51.0,51.875,50.77,51.33,1290200.0],["2026-06-17",51.14,52.889,51.01,52.05,984900.0],["2026-06-18",52.86,53.72,52.47,52.73,1859000.0],["2026-06-22",52.54,53.12,51.67,52.08,2399100.0],["2026-06-23",51.25,52.47,50.57,52.34,1011200.0],["2026-06-24",52.73,55.17,52.73,54.67,1312600.0],["2026-06-25",54.58,55.4,53.41,53.98,946900.0],["2026-06-26",53.32,54.69,53.13,54.69,2653700.0],["2026-06-29",53.92,54.5,53.02,53.78,1418900.0],["2026-06-30",53.78,54.225,51.87,52.37,923800.0],["2026-07-01",52.05,52.77,51.335,51.48,1243100.0],["2026-07-02",52.22,52.94,50.75,52.91,1378500.0],["2026-07-06",52.38,52.95,50.01,51.34,1505597.089588],["2026-07-07",51.42,51.94,50.52,51.23,1075339.931117],["2026-07-08",50.6,50.85,48.8,49.09,934033.07105],["2026-07-09",48.84,50.49,48.655,50.38,948797.450727],["2026-07-10",50.33,51.19,50.2,50.42,619931.351208],["2026-07-13",50.83,51.47,49.49,49.67,753963.280134],["2026-07-14",49.39,49.82,48.75,49.19,1110738.692096],["2026-07-15",49.73,51,49.715,50.59,769247.482163],["2026-07-16",50.95,52.08,50.66,51.41,1301972.778374],["2026-07-17",51.03,51.03,49.355,49.94,1543497.801584],["2026-07-20",49.6,50.42,48.28,48.31,884989.119868],["2026-07-21",48.27,49.22,47.84,49.19,1050509.197711],["2026-07-22",49.14,50.3,48.71,49.32,1079341.767261],["2026-07-23",48.29,48.9,47.83,48.52,830355.779481],["2026-07-24",48.51,49.43,47.75,48.89,645109.062678],["2026-07-27",49.47,50.72,49.46,50.63,670975.12432],["2026-07-28",50.96,52.83,50.32,52.74,784756.659226],["2026-07-29",51.98,53.37,51.37,51.42,1411529.787238],["2026-07-30",48,48,44.4391,46.32,3023793.35534],["2026-07-31",46.32,46.63,45.36,46.14,1417107.309028],["2026-08-03",46.66,47.8001,44.76,45.29,1906151.27573],["2026-08-04",45.61,46.435,45.32,46.25,1197970.731205],["2026-08-05",46.31,48.075,46.13,47.09,1048489.632131],["2026-08-06",47,47.84,46.33,46.44,865344.167956],["2026-08-07",46.02,46.295,44.98,45.66,1258226.828986],["2026-08-10",44.84,45,43.01,43.01,321671.849074],["2026-08-11",42.97,43.615,42.77,43.02,1258012.868166],["2026-08-12",43.31,44.91,42.92,44.91,823771.801191],["2026-08-13",45.47,45.85,44.27,44.91,736432.957877],["2026-08-14",45.09,46.41,44.5,45.93,1062736.362056],["2026-08-17",45.87,46.04,44.85,44.92,1017984.000487],["2026-08-18",44.54,44.915,43.46,43.49,997385.981991],["2026-08-19",44.01,45.695,43.835,45.32,1307956.625953],["2026-08-20",45.89,46.56,44.265,44.82,1276875.965198],["2026-08-21",45.38,45.825,44.41,45.11,821676.432996],["2026-08-24",45.34,45.98,44.36,45.36,933790.244447],["2026-08-25",45.57,45.57,44.6,44.91,678647.980543],["2026-08-26",45,45.04,44.47,44.99,718273.73302],["2026-08-27",45.33,45.33,43.64,43.83,833500.865077],["2026-08-28",44.16,44.42,43.71,43.81,568453.650551],["2026-08-31",43.25,43.41,42,42.41,969197.686211],["2026-09-01",42.1,42.1,40.98,41.2,1318888.189068],["2026-09-02",41.89,43.3,41.62,42.17,1173193.512608],["2026-09-03",42.66,42.66,41.67,41.86,677784.171604],["2026-09-04",42.04,42.295,41.66,42.05,601275.743452],["2026-09-08",41.62,41.98,40.51,40.55,938102.168123],["2026-09-09",40.51,40.613,39.88,40.27,802450.705016],["2026-09-10",40.43,40.53,39.06,39.2,706438.549325],["2026-09-11",39.66,40.4556,39.13,39.47,922974.947389],["2026-09-14",39.28,39.665,38.56,38.67,962417.17767]]}